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

Newegg Commerce Inc (NQ: NEGG )

1.030 -0.090 (-8.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2022 4.540 4.680 4.380 4.490 315,778 -0.05(-1.10%)
May 27, 2022 4.420 4.780 4.388 4.540 528,442 +0.12(+2.71%)
May 26, 2022 4.310 4.880 4.310 4.420 552,519 +0.09(+2.08%)
May 25, 2022 4.010 4.490 4.010 4.330 776,680 +0.26(+6.39%)
May 24, 2022 4.270 4.318 3.940 4.070 564,285 -0.34(-7.71%)
May 23, 2022 4.550 4.590 4.310 4.410 298,659 -0.13(-2.86%)
May 20, 2022 4.590 4.666 4.290 4.540 796,568 -0.04(-0.87%)
May 19, 2022 4.510 4.730 4.455 4.580 216,934 -0.01(-0.22%)
May 18, 2022 4.480 4.740 4.410 4.590 487,552 -0.06(-1.29%)
May 17, 2022 4.690 4.917 4.480 4.650 570,770 +0.07(+1.53%)
May 16, 2022 4.730 4.868 4.550 4.580 342,780 -0.25(-5.18%)
May 13, 2022 4.740 4.970 4.710 4.830 396,903 +0.18(+3.87%)
May 12, 2022 4.230 4.820 4.190 4.650 877,629 +0.28(+6.41%)
May 11, 2022 4.570 4.850 4.330 4.370 677,241 -0.28(-6.02%)
May 10, 2022 4.510 4.750 4.370 4.650 590,106 +0.18(+4.03%)
May 09, 2022 5.070 5.130 4.450 4.470 819,319 -0.85(-15.98%)
May 06, 2022 5.500 5.550 5.200 5.320 486,405 -0.32(-5.67%)
May 05, 2022 6.170 6.170 5.500 5.640 946,015 -0.73(-11.46%)
May 04, 2022 6.740 7.400 6.000 6.370 2,959,621 -0.41(-6.05%)
May 03, 2022 6.410 6.965 6.230 6.780 1,417,422 +0.28(+4.31%)
May 02, 2022 6.290 6.549 6.160 6.500 607,240 +0.08(+1.25%)
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%)
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.