Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Newegg Commerce Inc (NEGG)
Newegg Commerce Inc (NEGG) Historical

NEGG Newegg Commerce Inc

1.09

0.00 (0.00%)

May 22 2024 - Closed

Delayed by 15 minutes

NEGG Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 22 2024	1.09	0.02	1.87%	1.05	1.11	1.04	766,683
May 21 2024	1.07	-0.06	-5.31%	1.11	1.13	1.04	639,003
May 20 2024	1.13	0.10	9.71%	1.00	1.20	1.00	987,955
May 17 2024	1.03	-0.09	-8.04%	1.08	1.09	1.00	632,956
May 16 2024	1.12	0.07	6.67%	1.02	1.1499	0.97	832,104
May 15 2024	1.05	0.04	3.96%	0.9949	1.08	0.9412	926,015
May 14 2024	1.01	-0.04	-3.81%	1.16	1.20	0.97	3,696,857
May 13 2024	1.05	0.22	26.52%	0.8437	1.08	0.8437	3,532,538
May 10 2024	0.8299	-0.0473	-5.39%	0.8604	0.87719	0.8213	298,724
May 09 2024	0.8772	0.014	1.62%	0.8538	0.88	0.83	354,891
May 08 2024	0.8632	0.0232	2.76%	0.83	0.88	0.8118	226,009
May 07 2024	0.84	-0.012	-1.41%	0.85	0.8703	0.81	291,094
May 06 2024	0.852	-0.0218	-2.49%	0.873	0.8984	0.842	560,982
May 03 2024	0.8738	0.0288	3.41%	0.855	0.8999	0.83	730,446
May 02 2024	0.845	0.035	4.32%	0.83	0.8666	0.781	402,424
May 01 2024	0.81	0.0152	1.91%	0.785	0.818	0.781	180,324
Apr 30 2024	0.7948	-0.0285	-3.46%	0.7986	0.82	0.785	210,390
Apr 29 2024	0.8233	-0.0077	-0.93%	0.8305	0.836	0.785	339,781
Apr 26 2024	0.831	0.0448	5.70%	0.79	0.8399	0.76	228,718
Apr 25 2024	0.7862	0.0025	0.32%	0.78	0.7999	0.7602	117,619
Apr 24 2024	0.7837	-0.0191	-2.38%	0.8344	0.8344	0.76	229,083
Apr 23 2024	0.8028	0.0404	5.30%	0.7688	0.824	0.756	189,682
Apr 22 2024	0.7624	0.0085	1.13%	0.751	0.7698	0.7303	152,039
Apr 19 2024	0.7539	0.0247	3.39%	0.725	0.759	0.72	189,831
Apr 18 2024	0.7292	0.0044	0.61%	0.7315	0.75	0.72	110,145
Apr 17 2024	0.7248	-0.0004	-0.06%	0.73	0.7593	0.72	187,146
Apr 16 2024	0.7252	-0.0268	-3.56%	0.75	0.75	0.72	229,133
Apr 15 2024	0.752	-0.05	-6.23%	0.7879	0.816799	0.75	335,813
Apr 12 2024	0.802	-0.0294	-3.54%	0.82	0.8411	0.80	167,172
Apr 11 2024	0.8314	0.019	2.34%	0.8057	0.85	0.80	203,651
Apr 10 2024	0.8124	-0.0386	-4.54%	0.83	0.8437	0.79	317,415
Apr 09 2024	0.851	0.0069	0.82%	0.8575	0.889651	0.8322	225,955
Apr 08 2024	0.8441	-0.0084	-0.99%	0.8611	0.87	0.8301	179,381
Apr 05 2024	0.8525	0.0125	1.49%	0.8317	0.8798	0.82	268,885
Apr 04 2024	0.84	-0.009	-1.06%	0.85	0.8717	0.8325	212,530
Apr 03 2024	0.849	-0.001	-0.12%	0.8481	0.87	0.8351	249,025
Apr 02 2024	0.85	-0.0347	-3.92%	0.87	0.895704	0.8301	402,517
Apr 01 2024	0.8847	-0.0395	-4.27%	0.9215	0.939899	0.8743	237,018
Mar 28 2024	0.9242	0.0483	5.51%	0.8822	0.9393	0.87	299,889
Mar 27 2024	0.8759	-0.0442	-4.80%	0.95	0.95	0.86	500,744
Mar 26 2024	0.9201	-0.1399	-13.20%	1.06	1.08	0.911	549,693
Mar 25 2024	1.06	-0.04	-3.64%	1.09	1.14	1.06	348,652
Mar 22 2024	1.10	-0.05	-4.35%	1.14	1.15	1.06	380,273
Mar 21 2024	1.15	0.02	1.77%	1.13	1.22	1.12	865,055
Mar 20 2024	1.13	0.03	2.73%	1.10	1.13	1.07	374,695
Mar 19 2024	1.10	0.00	0.00%	1.09	1.10	1.08	133,037
Mar 18 2024	1.10	0.01	0.92%	1.06	1.11	1.06	257,825
Mar 15 2024	1.09	-0.03	-2.68%	1.08	1.13	1.08	204,024
Mar 14 2024	1.12	0.02	1.82%	1.09	1.12	1.062	378,727
Mar 13 2024	1.10	-0.01	-0.90%	1.10	1.13	1.08	253,445
Mar 12 2024	1.11	0.05	4.72%	1.03	1.14	1.02	747,342
Mar 11 2024	1.06	0.04	3.92%	1.00	1.08	1.00	585,612
Mar 08 2024	1.02	0.02	2.41%	1.00	1.08	0.9811	754,119
Mar 07 2024	0.996	-0.034	-3.30%	0.981	1.0299	0.981	314,749
Mar 06 2024	1.03	0.05	4.57%	0.985	1.03	0.9746	438,131
Mar 05 2024	0.985	-0.015	-1.50%	0.98	1.01	0.97	325,797
Mar 04 2024	1.00	-0.03	-2.91%	1.00	1.03	0.9611	482,780
Mar 01 2024	1.03	0.05	5.61%	1.00	1.03	0.9801	266,949
Feb 29 2024	0.9753	-0.0133	-1.35%	0.98	1.04	0.9703	243,237
Feb 28 2024	0.9886	-0.0114	-1.14%	1.00	1.04	0.97	378,233
Feb 27 2024	1.00	0.075	8.11%	0.94	1.01	0.923	468,848
Feb 26 2024	0.925	0.098	11.85%	0.8249	0.94	0.8249	480,280
Feb 23 2024	0.827	-0.063	-7.08%	0.8633	0.8792	0.82	245,975

Newegg Commerce

Altea Green Power

MobileGo [Ethereum]

NLBNPIT1XQX1 20991231 43...

Kingsgate Consolidated Nl (PK)

Recylico Battery Materials

Tema Global Royalties ETF

NLBNPIT1YSD7 20991231 19...

Compagnie Generale des E...

Bando Chemical Industries (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions