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

Newegg Commerce Inc (NQ: NEGG )

0.5755 +0.0054 (+0.95%)
Streaming Delayed Price Updated: 1:55 PM EST, Nov 22, 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 (%)
Nov 21, 2024 0.5785 0.5999 0.5611 0.5701 595,653 -0.02(-2.88%)
Nov 20, 2024 0.5727 0.5972 0.5623 0.5870 557,525 +0.01(+1.21%)
Nov 19, 2024 0.6005 0.6239 0.5622 0.5800 722,826 -0.02(-4.01%)
Nov 18, 2024 0.6300 0.6310 0.6000 0.6042 623,227 -0.02(-3.73%)
Nov 15, 2024 0.6000 0.7300 0.6000 0.6276 1,098,688 +0.01(+1.62%)
Nov 14, 2024 0.6400 0.6499 0.6130 0.6176 464,524 -0.03(-4.98%)
Nov 13, 2024 0.6484 0.6890 0.6450 0.6500 493,883 +0.00(+0.00%)
Nov 12, 2024 0.6800 0.7280 0.6500 0.6500 589,204 -0.05(-6.52%)
Nov 11, 2024 0.6600 0.7279 0.6201 0.6953 1,356,563 +0.05(+7.70%)
Nov 08, 2024 0.6500 0.6700 0.6304 0.6456 469,691 -0.02(-2.96%)
Nov 07, 2024 0.6200 0.6800 0.6162 0.6653 939,226 +0.03(+4.66%)
Nov 06, 2024 0.6080 0.6586 0.6080 0.6357 460,163 -0.03(-4.05%)
Nov 05, 2024 0.6151 0.6747 0.6111 0.6625 653,629 +0.03(+4.66%)
Nov 04, 2024 0.6000 0.6390 0.6000 0.6330 429,460 +0.01(+2.25%)
Nov 01, 2024 0.6000 0.6297 0.6000 0.6191 388,606 +0.01(+1.66%)
Oct 31, 2024 0.6152 0.6400 0.6006 0.6090 376,166 -0.03(-4.12%)
Oct 30, 2024 0.6200 0.6794 0.6200 0.6352 346,304 +0.00(+0.11%)
Oct 29, 2024 0.6586 0.6798 0.6316 0.6345 344,621 -0.04(-5.30%)
Oct 28, 2024 0.6244 0.6795 0.6244 0.6700 483,809 +0.04(+5.59%)
Oct 25, 2024 0.6200 0.6450 0.6100 0.6345 331,170 +0.01(+2.34%)
Oct 24, 2024 0.5900 0.6391 0.5850 0.6200 444,371 +0.02(+3.09%)
Oct 23, 2024 0.6000 0.6100 0.5804 0.6014 521,221 -0.01(-1.00%)
Oct 22, 2024 0.6100 0.6200 0.6002 0.6075 384,994 -0.01(-2.11%)
Oct 21, 2024 0.6243 0.6342 0.6052 0.6206 561,225 -0.02(-2.36%)
Oct 18, 2024 0.6500 0.6501 0.6150 0.6356 426,051 -0.01(-2.23%)
Oct 17, 2024 0.6750 0.6892 0.6500 0.6501 483,260 -0.03(-4.91%)
Oct 16, 2024 0.6800 0.6955 0.6732 0.6837 316,811 +0.00(+0.40%)
Oct 15, 2024 0.6813 0.7038 0.6810 0.6810 286,951 -0.02(-2.94%)
Oct 14, 2024 0.6849 0.7100 0.6849 0.7016 273,565 -0.01(-0.76%)
Oct 11, 2024 0.6900 0.7100 0.6863 0.7070 248,625 -0.00(-0.07%)
Oct 10, 2024 0.6800 0.7197 0.6800 0.7075 272,104 +0.00(+0.16%)
Oct 09, 2024 0.6965 0.7100 0.6758 0.7064 241,286 -0.00(-0.10%)
Oct 08, 2024 0.6981 0.7269 0.6906 0.7071 248,065 -0.01(-1.75%)
Oct 07, 2024 0.7100 0.7199 0.6840 0.7197 343,499 +0.02(+2.36%)
Oct 04, 2024 0.6800 0.7195 0.6800 0.7031 317,464 +0.02(+2.69%)
Oct 03, 2024 0.6900 0.7199 0.6812 0.6847 236,761 -0.01(-1.55%)
Oct 02, 2024 0.7000 0.7200 0.6815 0.6955 264,315 -0.01(-1.40%)
Oct 01, 2024 0.7304 0.7483 0.6720 0.7054 832,954 -0.03(-4.57%)
Sep 30, 2024 0.7600 0.7700 0.7337 0.7392 446,976 -0.02(-2.33%)
Sep 27, 2024 0.7514 0.7848 0.7500 0.7568 401,707 -0.01(-1.07%)
Sep 26, 2024 0.7500 0.7879 0.7406 0.7650 496,208 +0.02(+3.31%)
Sep 25, 2024 0.7600 0.7600 0.7320 0.7405 246,339 -0.02(-2.72%)
Sep 24, 2024 0.7500 0.7798 0.7497 0.7612 311,153 +0.01(+1.30%)
Sep 23, 2024 0.7700 0.7800 0.7500 0.7514 265,776 -0.02(-2.16%)
Sep 20, 2024 0.8000 0.8200 0.7611 0.7680 492,124 -0.03(-3.40%)
Sep 19, 2024 0.8200 0.8271 0.7800 0.7950 366,229 -0.00(-0.35%)
Sep 18, 2024 0.8500 0.8700 0.7812 0.7978 826,225 -0.07(-7.69%)
Sep 17, 2024 0.7493 0.9254 0.7450 0.8643 4,619,277 +0.11(+14.67%)
Sep 16, 2024 0.7600 0.7785 0.7450 0.7537 193,953 -0.02(-2.79%)
Sep 13, 2024 0.7600 0.7890 0.7502 0.7753 388,497 +0.01(+1.83%)
Sep 12, 2024 0.7401 0.7891 0.7401 0.7614 244,334 +0.01(+1.06%)
Sep 11, 2024 0.7200 0.7700 0.7101 0.7534 229,703 +0.02(+3.18%)
Sep 10, 2024 0.7300 0.7401 0.7015 0.7302 237,770 -0.00(-0.67%)
Sep 09, 2024 0.7400 0.7599 0.7111 0.7351 333,610 -0.01(-1.99%)
Sep 06, 2024 0.7600 0.7800 0.7409 0.7500 348,479 -0.03(-3.85%)
Sep 05, 2024 0.7900 0.7950 0.7525 0.7800 302,940 +0.01(+1.15%)
Sep 04, 2024 0.7500 0.8000 0.7500 0.7711 345,833 +0.01(+0.78%)
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.