Advertisement
Advertisement
U.S. markets open in 20 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Newegg Commerce, Inc. (NEGG)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
2.3400+0.0600 (+2.63%)
At close: 04:00PM EDT
2.2200 -0.12 (-5.13%)
Pre-Market: 08:45AM EDT
Advertisement
Advertisement
Time Period:
Oct 03, 2021 - Oct 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 30, 20222.29002.45002.23002.34002.3400350,300
Sep 29, 20222.29002.30002.20002.28002.2800153,600
Sep 28, 20222.29002.34002.23002.30002.3000364,800
Sep 27, 20222.34002.35002.19002.28002.2800224,400
Sep 26, 20222.18002.29002.17002.19002.1900228,800
Sep 23, 20222.25002.34002.15002.19002.1900538,900
Sep 22, 20222.41002.45002.29002.35002.3500496,700
Sep 21, 20222.45002.56002.36002.45002.4500814,700
Sep 20, 20222.51002.56002.42002.46002.4600547,000
Sep 19, 20222.60002.63002.49002.50002.5000505,500
Sep 16, 20222.76002.76002.61002.69002.6900659,300
Sep 15, 20222.88002.95002.81002.82002.8200540,300
Sep 14, 20222.89003.01002.85002.93002.9300757,200
Sep 13, 20223.02003.09002.86002.90002.9000862,500
Sep 12, 20223.14003.18003.05003.15003.1500858,500
Sep 09, 20223.12003.18003.05003.13003.1300784,500
Sep 08, 20223.21003.25003.06003.11003.1100897,600
Sep 07, 20223.45003.50003.20003.26003.2600826,900
Sep 06, 20223.76003.79003.45003.48003.4800522,600
Sep 02, 20223.61003.84003.57003.81003.8100489,100
Sep 01, 20223.68003.92003.52003.74003.74001,835,600
Aug 31, 20223.71003.80003.63003.69003.6900271,200
Aug 30, 20223.72003.93003.63003.77003.7700635,600
Aug 29, 20223.80003.85003.63003.69003.6900576,600
Aug 26, 20224.22004.22003.80003.83003.8300523,700
Aug 25, 20224.40004.40004.03004.11004.1100754,100
Aug 24, 20224.09004.47004.09004.30004.30001,092,200
Aug 23, 20223.82004.22003.75004.13004.13001,146,200
Aug 22, 20224.06004.19003.77003.83003.8300927,700
Aug 19, 20223.89004.22003.73004.09004.09001,401,100
Aug 18, 20224.60004.75003.81003.95003.95004,573,100
Aug 17, 20224.22004.32003.98004.09004.0900900,300
Aug 16, 20224.08004.55003.89004.25004.25003,157,800
Aug 15, 20223.81004.40003.81004.09004.09002,108,100
Aug 12, 20223.82003.94003.74003.89003.8900346,100
Aug 11, 20223.87004.27003.81003.83003.8300879,200
Aug 10, 20223.76003.86003.63003.84003.8400522,800
Aug 09, 20223.76003.86003.57003.65003.6500561,300
Aug 08, 20223.76004.15003.74003.83003.83001,069,900
Aug 05, 20223.95003.95003.58003.73003.73001,063,400
Aug 04, 20223.56004.05003.53003.98003.98001,517,200
Aug 03, 20223.59003.75003.48003.57003.5700449,000
Aug 02, 20223.40003.64003.36003.54003.5400392,500
Aug 01, 20223.39003.51003.29003.42003.4200303,500
Jul 29, 20223.35003.50003.26003.42003.4200415,700
Jul 28, 20223.32003.44003.25003.39003.3900265,600
Jul 27, 20223.28003.36003.15003.34003.3400320,100
Jul 26, 20223.51003.55003.21003.23003.2300555,500
Jul 25, 20223.55003.75003.51003.57003.5700533,600
Jul 22, 20223.87003.92003.50003.59003.5900433,100
Jul 21, 20223.91004.03003.82003.92003.9200357,500
Jul 20, 20223.59004.00003.56003.87003.8700743,500
Jul 19, 20223.56003.60003.46003.59003.5900626,300
Jul 18, 20223.51003.62003.39003.46003.4600630,500
Jul 15, 20223.53003.56003.41003.46003.4600377,500
Jul 14, 20223.57003.59003.42003.46003.4600384,200
Jul 13, 20223.54003.65003.47003.59003.5900471,000
Jul 12, 20223.60003.68003.46003.58003.5800538,600
Jul 11, 20223.87003.89003.60003.62003.6200509,900
Jul 08, 20224.06004.06003.76003.81003.8100441,000
Jul 07, 20223.67004.11003.67004.08004.0800913,300
Jul 06, 20223.85003.85003.65003.67003.6700247,300
Jul 05, 20223.65003.86003.60003.86003.8600421,700
Jul 01, 20223.65003.78003.65003.68003.6800320,800
Jun 30, 20223.81003.84003.65003.68003.6800291,300
Jun 29, 20224.17004.22003.78003.84003.8400416,000
Jun 28, 20224.51004.62004.15004.25004.2500313,000
Jun 27, 20224.17004.66004.17004.47004.4700822,900
Jun 24, 20224.25004.25003.99004.12004.1200411,000
Jun 23, 20224.03004.34003.87004.15004.1500735,200
Jun 22, 20223.86004.10003.79003.93003.9300422,800
Jun 21, 20223.74003.99003.65003.92003.9200498,400
Jun 17, 20223.68003.76003.53003.63003.6300438,200
Jun 16, 20223.59003.67003.42003.59003.5900730,500
Jun 15, 20223.72003.84003.55003.69003.6900468,700
Jun 14, 20223.89003.96003.65003.68003.6800790,000
Jun 13, 20224.44004.62003.85003.85003.85001,461,800
Jun 10, 20224.65004.94004.54004.85004.8500595,100
Jun 09, 20225.41005.49004.81004.82004.8200509,600
Jun 08, 20225.08005.60005.08005.47005.4700537,300
Jun 07, 20224.78005.24004.76005.16005.1600758,400
Jun 06, 20224.32005.17004.32004.91004.91001,917,800
Jun 03, 20224.28004.38004.11004.19004.1900416,400
Jun 02, 20224.15004.44004.15004.39004.3900306,600
Jun 01, 20224.49004.52004.09004.23004.2300451,700
May 31, 20224.54004.68004.38004.49004.4900316,300
May 27, 20224.42004.78004.39004.54004.5400528,400
May 26, 20224.31004.88004.31004.42004.4200553,200
May 25, 20224.01004.49004.01004.33004.3300776,700
May 24, 20224.27004.32003.94004.07004.0700564,300
May 23, 20224.55004.59004.31004.41004.4100298,500
May 20, 20224.59004.67004.29004.54004.5400797,000
May 19, 20224.51004.73004.46004.58004.5800216,700
May 18, 20224.48004.74004.41004.59004.5900487,700
May 17, 20224.69004.92004.48004.65004.6500570,700
May 16, 20224.73004.87004.55004.58004.5800342,600
May 13, 20224.74004.97004.71004.83004.8300396,900
May 12, 20224.23004.82004.19004.65004.6500878,400
May 11, 20224.57004.85004.33004.37004.3700677,800
May 10, 20224.51004.75004.37004.65004.6500590,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement