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

Newegg Commerce Inc (NQ: NEGG )

0.8375 -0.0125 (-1.47%)
Streaming Delayed Price Updated: 2:05 PM EDT, May 7, 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 (%)
Apr 29, 2022 6.410 6.880 6.370 6.420 727,309 -0.03(-0.47%)
Apr 28, 2022 6.480 6.680 6.210 6.450 762,199 -0.10(-1.53%)
Apr 27, 2022 5.980 6.670 5.980 6.550 1,162,315 +0.53(+8.80%)
Apr 26, 2022 6.170 6.660 5.970 6.020 1,195,851 -0.23(-3.68%)
Apr 25, 2022 6.040 6.569 5.980 6.250 748,648 +0.02(+0.32%)
Apr 22, 2022 5.830 6.740 5.830 6.230 1,323,881 +0.30(+5.06%)
Apr 21, 2022 6.200 6.370 5.840 5.930 855,331 -0.26(-4.20%)
Apr 20, 2022 6.510 6.510 6.060 6.190 837,525 -0.39(-5.93%)
Apr 19, 2022 6.370 6.890 6.200 6.580 3,396,266 +0.03(+0.46%)
Apr 18, 2022 6.060 7.350 6.020 6.550 2,021,872 +0.34(+5.48%)
Apr 14, 2022 6.730 6.860 6.090 6.210 956,931 -0.62(-9.08%)
Apr 13, 2022 6.910 7.080 6.660 6.830 683,988 -0.05(-0.73%)
Apr 12, 2022 7.310 7.810 6.661 6.880 913,101 -0.42(-5.75%)
Apr 11, 2022 7.450 8.400 7.200 7.300 1,510,045 -0.53(-6.77%)
Apr 08, 2022 7.430 8.240 7.200 7.830 3,122,700 +0.19(+2.49%)
Apr 07, 2022 8.130 8.205 7.160 7.640 2,526,395 -1.02(-11.78%)
Apr 06, 2022 6.630 9.190 6.440 8.660 14,754,192 +1.85(+27.17%)
Apr 05, 2022 7.370 7.430 6.600 6.810 1,063,510 -0.53(-7.22%)
Apr 04, 2022 6.650 7.570 6.580 7.340 4,418,163 +0.84(+12.92%)
Apr 01, 2022 6.380 6.550 5.860 6.500 1,554,416 +0.18(+2.85%)
Mar 31, 2022 6.400 6.630 6.230 6.320 909,295 -0.34(-5.11%)
Mar 30, 2022 6.880 8.070 6.340 6.660 8,557,453 -0.17(-2.49%)
Mar 29, 2022 7.010 7.400 6.550 6.830 4,462,587 -0.57(-7.70%)
Mar 28, 2022 5.120 8.480 5.010 7.400 39,004,568 +2.24(+43.41%)
Mar 25, 2022 5.240 5.290 5.010 5.160 372,035 -0.20(-3.73%)
Mar 24, 2022 5.390 5.403 5.110 5.360 391,802 -0.06(-1.11%)
Mar 23, 2022 5.620 5.841 5.360 5.420 674,418 -0.36(-6.23%)
Mar 22, 2022 5.390 6.560 5.330 5.780 3,899,418 +0.32(+5.86%)
Mar 21, 2022 5.350 5.700 5.300 5.460 237,015 -0.05(-0.91%)
Mar 18, 2022 5.180 5.550 5.180 5.510 406,374 +0.22(+4.16%)
Mar 17, 2022 4.900 5.350 4.880 5.290 259,731 +0.31(+6.22%)
Mar 16, 2022 4.610 5.120 4.610 4.980 388,865 +0.50(+11.16%)
Mar 15, 2022 4.300 4.720 4.296 4.480 185,050 +0.17(+3.94%)
Mar 14, 2022 4.490 4.520 4.260 4.310 323,429 -0.21(-4.65%)
Mar 11, 2022 4.820 4.870 4.510 4.520 143,797 -0.30(-6.22%)
Mar 10, 2022 4.750 4.820 186,206 -0.07(-1.43%)
Mar 09, 2022 4.850 5.070 4.760 4.890 312,942 +0.13(+2.73%)
Mar 08, 2022 4.470 5.080 4.140 4.760 840,564 +0.25(+5.54%)
Mar 07, 2022 4.700 4.750 4.450 4.510 418,358 -0.20(-4.25%)
Mar 04, 2022 5.070 5.150 4.640 4.710 426,015 -0.43(-8.37%)
Mar 03, 2022 5.520 5.600 5.060 5.140 190,643 -0.37(-6.72%)
Mar 02, 2022 5.500 5.670 5.470 5.510 232,956 -0.02(-0.36%)
Mar 01, 2022 5.740 5.880 5.500 5.530 151,118 -0.19(-3.32%)
Feb 28, 2022 5.540 5.820 5.524 5.720 228,266 +0.02(+0.35%)
Feb 25, 2022 5.560 5.700 5.440 5.700 222,176 +0.11(+1.97%)
Feb 24, 2022 5.040 5.670 5.010 5.590 538,079 +0.09(+1.64%)
Feb 23, 2022 5.590 5.715 5.430 5.500 265,029 -0.04(-0.72%)
Feb 22, 2022 5.760 5.796 5.420 5.540 291,269 -0.31(-5.30%)
Feb 18, 2022 5.850 0 -0.10(-1.68%)
Feb 17, 2022 6.030 6.230 5.910 5.950 237,860 -0.25(-4.03%)
Feb 16, 2022 6.190 6.260 5.900 6.200 436,864 -0.13(-2.05%)
Feb 15, 2022 6.180 6.420 6.060 6.330 364,138 +0.24(+3.94%)
Feb 14, 2022 6.220 6.470 6.030 6.090 270,931 -0.23(-3.64%)
Feb 11, 2022 6.690 6.860 6.220 6.320 279,076 -0.42(-6.23%)
Feb 10, 2022 6.780 7.230 6.680 6.740 412,460 -0.25(-3.58%)
Feb 09, 2022 6.470 7.230 6.470 6.990 766,247 +0.55(+8.54%)
Feb 08, 2022 6.280 6.561 6.280 6.440 226,158 +0.06(+0.94%)
Feb 07, 2022 6.420 6.650 6.220 6.380 297,493 -0.14(-2.15%)
Feb 04, 2022 6.200 6.595 6.150 6.520 577,266 +0.35(+5.67%)
Feb 03, 2022 6.360 6.100 6.170 256,290 -0.32(-4.93%)
Feb 02, 2022 6.940 7.040 6.320 6.490 328,118 -0.41(-5.94%)
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.