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

Newegg Commerce Inc (NQ: NEGG )

1.130 +0.100 (+9.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Jan 31, 2022 6.030 6.760 662,771 +0.63(+10.28%)
Jan 28, 2022 5.980 6.140 5.680 6.130 733,695 +0.06(+0.99%)
Jan 27, 2022 6.180 6.390 5.976 6.070 262,077 -0.12(-1.94%)
Jan 26, 2022 6.540 6.876 6.170 6.190 473,016 -0.23(-3.58%)
Jan 25, 2022 6.410 6.740 6.310 6.420 287,291 -0.31(-4.61%)
Jan 24, 2022 6.400 6.790 6.000 6.730 518,087 +0.06(+0.90%)
Jan 21, 2022 7.060 7.130 6.620 6.670 566,408 -0.66(-9.00%)
Jan 20, 2022 7.790 7.970 7.320 7.330 343,995 -0.28(-3.68%)
Jan 19, 2022 7.880 8.120 7.530 7.610 303,375 -0.32(-4.04%)
Jan 18, 2022 8.120 8.344 7.760 7.930 316,388 -0.55(-6.49%)
Jan 14, 2022 8.480 0 +0.09(+1.07%)
Jan 13, 2022 8.730 8.820 8.255 8.390 270,815 -0.39(-4.44%)
Jan 12, 2022 9.170 9.305 8.610 8.780 216,077 -0.27(-2.98%)
Jan 11, 2022 8.700 9.230 8.610 9.050 338,594 +0.29(+3.31%)
Jan 10, 2022 8.810 9.020 8.150 8.760 328,969 -0.17(-1.90%)
Jan 07, 2022 9.510 9.590 8.860 8.930 336,357 -0.58(-6.10%)
Jan 06, 2022 9.440 9.805 9.000 9.510 465,794 +0.18(+1.93%)
Jan 05, 2022 10.00 10.13 9.240 9.330 385,141 -0.89(-8.71%)
Jan 04, 2022 10.83 10.83 9.950 10.22 300,229 -0.54(-5.02%)
Jan 03, 2022 10.43 10.94 10.02 10.76 557,447 +0.39(+3.76%)
Dec 31, 2021 10.58 10.74 10.20 10.37 299,206 -0.16(-1.52%)
Dec 30, 2021 10.05 10.95 9.920 10.53 546,678 +0.47(+4.67%)
Dec 29, 2021 10.34 10.46 9.840 10.06 392,342 -0.14(-1.37%)
Dec 28, 2021 11.39 11.44 10.01 10.20 882,181 -1.39(-11.99%)
Dec 27, 2021 11.11 12.30 10.86 11.59 1,140,926 +0.61(+5.56%)
Dec 23, 2021 11.32 11.42 10.84 10.98 482,740 -0.32(-2.83%)
Dec 22, 2021 11.69 11.79 11.05 11.30 352,247 -0.18(-1.57%)
Dec 21, 2021 11.16 11.94 11.12 11.48 391,960 +0.53(+4.84%)
Dec 20, 2021 11.29 11.40 10.72 10.95 440,996 -0.53(-4.62%)
Dec 17, 2021 11.05 12.08 10.70 11.48 669,730 +0.24(+2.14%)
Dec 16, 2021 12.14 12.30 11.20 11.24 413,248 -0.79(-6.57%)
Dec 15, 2021 11.95 12.08 11.03 12.03 534,220 -0.10(-0.82%)
Dec 14, 2021 12.00 12.60 11.71 12.13 566,168 -0.19(-1.54%)
Dec 13, 2021 12.75 13.25 11.91 12.32 589,715 -0.51(-3.98%)
Dec 10, 2021 13.52 13.70 12.77 12.83 432,382 -0.69(-5.10%)
Dec 09, 2021 14.02 14.38 13.38 13.52 673,196 -0.60(-4.25%)
Dec 08, 2021 15.10 15.10 13.75 14.12 480,813 -0.64(-4.34%)
Dec 07, 2021 14.60 15.54 14.34 14.76 632,248 +0.64(+4.53%)
Dec 06, 2021 14.01 15.10 13.03 14.12 679,868 +0.16(+1.15%)
Dec 03, 2021 16.51 17.06 13.75 13.96 1,452,800 -2.93(-17.35%)
Dec 02, 2021 16.68 17.30 16.52 16.89 532,344 +0.08(+0.48%)
Dec 01, 2021 18.72 18.99 16.62 16.81 1,141,358 -1.62(-8.79%)
Nov 30, 2021 20.90 20.90 18.32 18.43 912,220 -1.95(-9.56%)
Nov 29, 2021 20.90 21.80 18.98 20.38 1,762,845 +0.54(+2.72%)
Nov 26, 2021 17.56 22.20 17.56 19.84 2,581,388 +1.46(+7.94%)
Nov 24, 2021 17.26 18.57 17.26 18.38 475,355 +0.88(+5.03%)
Nov 23, 2021 17.39 18.88 16.92 17.50 910,296 -0.39(-2.18%)
Nov 22, 2021 17.51 18.29 17.21 17.89 835,108 +0.51(+2.93%)
Nov 19, 2021 17.02 17.80 16.14 17.38 471,092 -0.23(-1.30%)
Nov 18, 2021 18.13 17.61 16.60 17.61 1,545,712 -0.39(-2.17%)
Nov 17, 2021 18.80 20.84 17.77 18.00 1,819,650 -0.73(-3.90%)
Nov 16, 2021 17.29 19.21 16.00 18.73 2,379,769 -0.48(-2.50%)
Nov 15, 2021 15.90 19.84 15.75 19.21 9,017,013 +3.37(+21.28%)
Nov 12, 2021 16.05 16.56 15.22 15.84 931,476 -0.21(-1.31%)
Nov 11, 2021 15.80 17.12 14.57 16.05 2,718,308 +0.69(+4.49%)
Nov 10, 2021 15.95 13.62 15.36 3,372,725 -1.03(-6.28%)
Nov 09, 2021 16.77 17.60 14.21 16.39 7,181,628 -2.43(-12.91%)
Nov 08, 2021 11.89 19.85 11.80 18.82 24,756,084 +6.98(+58.95%)
Nov 05, 2021 12.43 12.50 11.73 11.84 343,316 -0.43(-3.50%)
Nov 04, 2021 12.90 12.99 12.07 12.27 268,591 -0.52(-4.07%)
Nov 03, 2021 12.36 13.23 12.08 12.79 784,785 +0.52(+4.24%)
Nov 02, 2021 12.27 12.38 11.93 12.27 248,254 -0.03(-0.24%)
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.