Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Newegg Commerce Inc (NQ: NEGG )

1.020 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2023 1.360 1.480 1.340 1.470 1,318,521 +0.11(+8.09%)
Jul 28, 2023 1.230 1.370 1.230 1.360 646,313 +0.12(+9.68%)
Jul 27, 2023 1.280 1.280 1.210 1.240 456,549 +0.00(+0.00%)
Jul 26, 2023 1.280 1.290 1.190 1.240 738,966 -0.04(-3.13%)
Jul 25, 2023 1.320 1.390 1.280 1.280 1,033,662 -0.02(-1.54%)
Jul 24, 2023 1.400 1.400 1.295 1.300 531,581 -0.10(-7.14%)
Jul 21, 2023 1.340 1.430 1.310 1.400 646,253 +0.06(+4.87%)
Jul 20, 2023 1.430 1.460 1.320 1.335 704,051 -0.09(-6.64%)
Jul 19, 2023 1.610 1.611 1.420 1.430 1,102,199 -0.16(-10.06%)
Jul 18, 2023 1.680 1.690 1.510 1.590 1,388,018 -0.07(-4.22%)
Jul 17, 2023 1.440 1.680 1.370 1.660 1,455,521 +0.19(+13.31%)
Jul 14, 2023 1.460 1.630 1.350 1.465 4,172,481 +0.09(+6.93%)
Jul 13, 2023 1.120 1.400 1.110 1.370 2,821,354 +0.24(+21.24%)
Jul 12, 2023 1.130 1.160 1.110 1.130 239,397 -0.01(-0.88%)
Jul 11, 2023 1.160 1.180 1.140 1.140 294,742 -0.02(-1.72%)
Jul 10, 2023 1.180 1.190 1.150 1.160 116,345 -0.03(-2.52%)
Jul 07, 2023 1.200 1.210 1.180 1.190 118,378 +0.00(+0.00%)
Jul 06, 2023 1.160 1.190 1.150 1.190 122,587 +0.01(+0.85%)
Jul 05, 2023 1.180 1.200 1.163 1.180 107,405 -0.02(-1.67%)
Jul 03, 2023 1.180 1.220 1.170 1.200 235,251 +0.03(+2.56%)
Jun 30, 2023 1.120 1.180 1.120 1.170 182,637 +0.05(+4.46%)
Jun 29, 2023 1.130 1.160 1.110 1.120 134,842 -0.03(-2.61%)
Jun 28, 2023 1.090 1.160 1.080 1.150 224,022 +0.06(+5.50%)
Jun 27, 2023 1.080 1.118 1.073 1.090 237,734 +0.00(+0.00%)
Jun 26, 2023 1.100 1.120 1.080 1.090 142,562 -0.02(-1.80%)
Jun 23, 2023 1.120 1.155 1.110 1.110 141,762 -0.04(-3.48%)
Jun 22, 2023 1.130 1.150 1.100 1.150 207,929 +0.02(+1.77%)
Jun 21, 2023 1.160 1.170 1.130 1.130 207,618 -0.05(-4.24%)
Jun 20, 2023 1.180 1.200 1.150 1.180 280,293 -0.02(-1.67%)
Jun 16, 2023 1.220 1.220 1.180 1.200 254,043 +0.00(+0.00%)
Jun 15, 2023 1.180 1.210 1.170 1.200 218,434 +0.01(+0.84%)
Jun 14, 2023 1.230 1.250 1.180 1.190 523,638 -0.04(-3.25%)
Jun 13, 2023 1.190 1.250 1.170 1.230 529,148 +0.04(+3.36%)
Jun 12, 2023 1.170 1.200 1.145 1.190 324,172 +0.01(+0.85%)
Jun 09, 2023 1.190 1.210 1.160 1.180 261,220 +0.00(+0.00%)
Jun 08, 2023 1.140 1.200 1.139 1.180 288,584 +0.02(+1.72%)
Jun 07, 2023 1.180 1.190 1.110 1.160 279,745 -0.03(-2.52%)
Jun 06, 2023 1.090 1.190 1.090 1.190 310,628 +0.08(+7.21%)
Jun 05, 2023 1.080 1.120 1.070 1.110 164,677 +0.01(+0.91%)
Jun 02, 2023 1.070 1.110 1.050 1.100 206,499 +0.03(+2.80%)
Jun 01, 2023 1.070 1.100 1.040 1.070 569,604 +0.02(+1.90%)
May 31, 2023 1.050 1.070 1.040 1.050 209,396 -0.01(-0.94%)
May 30, 2023 1.040 1.070 1.030 1.060 319,563 +0.01(+0.95%)
May 26, 2023 1.030 1.070 1.030 1.050 323,787 +0.00(+0.00%)
May 25, 2023 1.070 1.080 1.040 1.050 363,877 -0.01(-1.41%)
May 24, 2023 1.180 1.190 1.060 1.065 970,538 -0.16(-12.70%)
May 23, 2023 1.220 1.230 1.190 1.220 595,698 +0.02(+1.67%)
May 22, 2023 1.100 1.220 1.090 1.200 801,230 +0.11(+10.09%)
May 19, 2023 1.160 1.160 1.090 1.090 281,461 -0.06(-5.22%)
May 18, 2023 1.140 1.160 1.120 1.150 357,301 +0.00(+0.00%)
May 17, 2023 1.110 1.150 1.070 1.150 808,375 +0.08(+7.48%)
May 16, 2023 1.080 1.120 1.070 1.070 217,215 -0.05(-4.46%)
May 15, 2023 1.080 1.120 1.070 1.120 289,930 +0.05(+4.67%)
May 12, 2023 1.070 1.100 1.070 1.070 192,117 -0.02(-1.83%)
May 11, 2023 1.060 1.100 1.060 1.090 216,730 +0.03(+2.83%)
May 10, 2023 1.080 1.109 1.060 1.060 332,106 -0.02(-1.85%)
May 09, 2023 1.080 1.110 1.080 1.080 284,811 -0.02(-1.82%)
May 08, 2023 1.090 1.110 1.060 1.100 280,441 +0.00(+0.00%)
May 05, 2023 1.060 1.120 1.060 1.100 228,330 +0.04(+3.77%)
May 04, 2023 1.030 1.080 1.030 1.060 174,612 +0.00(+0.00%)
May 03, 2023 1.040 1.070 1.010 1.060 406,184 -0.01(-0.93%)
May 02, 2023 1.040 1.070 1.040 1.070 246,708 +0.03(+2.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.