Newegg Commerce Inc (NQ: NEGG )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 29, 2024 | 0.9800 | 1.040 | 0.9703 | 0.9753 | 243,237 | -0.01(-1.35%) |
| Feb 28, 2024 | 1.000 | 1.040 | 0.9700 | 0.9886 | 378,232 | -0.01(-1.14%) |
| Feb 27, 2024 | 0.9400 | 1.010 | 0.9230 | 1.000 | 468,839 | +0.07(+8.11%) |
| Feb 26, 2024 | 0.8200 | 0.9400 | 0.8249 | 0.9250 | 479,755 | +0.10(+11.85%) |
| Feb 23, 2024 | 0.8633 | 0.8792 | 0.8200 | 0.8270 | 246,507 | -0.06(-7.08%) |
| Feb 22, 2024 | 0.8600 | 0.8900 | 0.8120 | 0.8900 | 495,791 | +0.05(+5.95%) |
| Feb 21, 2024 | 0.8601 | 0.8724 | 0.8032 | 0.8400 | 282,835 | -0.04(-4.18%) |
| Feb 20, 2024 | 0.9500 | 0.9600 | 0.8505 | 0.8766 | 374,163 | -0.09(-9.28%) |
| Feb 16, 2024 | 1.060 | 1.070 | 0.9511 | 0.9663 | 440,354 | -0.10(-9.69%) |
| Feb 15, 2024 | 0.9800 | 1.080 | 0.9734 | 1.070 | 664,241 | +0.09(+9.58%) |
| Feb 14, 2024 | 0.8919 | 1.010 | 0.8902 | 0.9765 | 593,401 | +0.06(+6.44%) |
| Feb 13, 2024 | 0.9022 | 0.9400 | 0.8600 | 0.9174 | 480,480 | -0.01(-0.88%) |
| Feb 12, 2024 | 0.8400 | 0.9892 | 0.8300 | 0.9255 | 801,584 | +0.09(+11.09%) |
| Feb 09, 2024 | 0.8100 | 0.8650 | 0.7600 | 0.8331 | 574,931 | +0.04(+4.75%) |
| Feb 08, 2024 | 0.6930 | 0.8298 | 0.6930 | 0.7953 | 599,139 | +0.08(+10.89%) |
| Feb 07, 2024 | 0.7100 | 0.7281 | 0.6761 | 0.7172 | 291,175 | +0.00(+0.34%) |
| Feb 06, 2024 | 0.6980 | 0.7200 | 0.6700 | 0.7148 | 287,204 | +0.02(+2.14%) |
| Feb 05, 2024 | 0.7001 | 0.7001 | 0.6600 | 0.6998 | 302,076 | +0.01(+1.38%) |
| Feb 02, 2024 | 0.7600 | 0.7710 | 0.6501 | 0.6903 | 1,714,358 | -0.09(-12.10%) |
| Feb 01, 2024 | 0.7900 | 0.8178 | 0.7345 | 0.7853 | 637,030 | -0.00(-0.36%) |
| Jan 31, 2024 | 0.8300 | 0.8316 | 0.7824 | 0.7881 | 236,629 | -0.03(-3.24%) |
| Jan 30, 2024 | 0.8500 | 0.8479 | 0.8121 | 0.8145 | 170,202 | -0.04(-4.18%) |
| Jan 29, 2024 | 0.8020 | 0.8500 | 0.8000 | 0.8500 | 259,425 | +0.04(+5.20%) |
| Jan 26, 2024 | 0.8000 | 0.8316 | 0.8000 | 0.8080 | 164,612 | -0.01(-0.86%) |
| Jan 25, 2024 | 0.8400 | 0.8369 | 0.7800 | 0.8150 | 301,954 | +0.01(+1.87%) |
| Jan 24, 2024 | 0.8500 | 0.8611 | 0.8000 | 0.8000 | 390,647 | -0.04(-4.25%) |
| Jan 23, 2024 | 0.8470 | 0.8498 | 0.8000 | 0.8355 | 341,077 | +0.02(+1.89%) |
| Jan 22, 2024 | 0.8500 | 0.8891 | 0.8026 | 0.8200 | 381,404 | -0.03(-3.52%) |
| Jan 19, 2024 | 0.8300 | 0.8499 | 0.7623 | 0.8499 | 473,480 | +0.03(+3.65%) |
| Jan 18, 2024 | 0.8404 | 0.8427 | 0.8000 | 0.8200 | 389,969 | -0.01(-0.97%) |
| Jan 17, 2024 | 0.9200 | 0.9190 | 0.8000 | 0.8280 | 682,671 | -0.06(-7.19%) |
| Jan 16, 2024 | 1.010 | 1.010 | 0.8901 | 0.8921 | 1,102,172 | -0.12(-11.67%) |
| Jan 12, 2024 | 1.050 | 1.080 | 1.010 | 1.010 | 379,495 | -0.05(-4.72%) |
| Jan 11, 2024 | 1.050 | 1.090 | 1.020 | 1.060 | 497,431 | -0.01(-0.93%) |
| Jan 10, 2024 | 1.100 | 1.120 | 1.060 | 1.070 | 428,856 | -0.04(-3.60%) |
| Jan 09, 2024 | 1.120 | 1.150 | 1.080 | 1.110 | 533,412 | -0.03(-2.63%) |
| Jan 08, 2024 | 1.150 | 1.220 | 1.140 | 1.140 | 698,465 | -0.02(-1.72%) |
| Jan 05, 2024 | 1.150 | 1.171 | 1.110 | 1.160 | 524,296 | -0.01(-0.43%) |
| Jan 04, 2024 | 1.150 | 1.180 | 1.140 | 1.165 | 384,888 | +0.03(+2.64%) |
| Jan 03, 2024 | 1.260 | 1.280 | 1.130 | 1.135 | 1,032,280 | -0.12(-9.92%) |
| Jan 02, 2024 | 1.260 | 1.320 | 1.230 | 1.260 | 610,891 | +0.00(+0.00%) |
| Dec 29, 2023 | 1.370 | 1.370 | 1.230 | 1.260 | 823,763 | -0.11(-8.03%) |
| Dec 28, 2023 | 1.300 | 1.445 | 1.300 | 1.370 | 1,641,059 | +0.08(+6.20%) |
| Dec 27, 2023 | 1.240 | 1.340 | 1.200 | 1.290 | 1,157,733 | +0.06(+4.88%) |
| Dec 26, 2023 | 1.160 | 1.250 | 1.140 | 1.230 | 686,537 | +0.06(+5.13%) |
| Dec 22, 2023 | 1.130 | 1.220 | 1.125 | 1.170 | 775,246 | +0.03(+2.63%) |
| Dec 21, 2023 | 1.140 | 1.180 | 1.135 | 1.140 | 566,111 | +0.00(+0.00%) |
| Dec 20, 2023 | 1.240 | 1.245 | 1.125 | 1.140 | 844,645 | -0.07(-5.79%) |
| Dec 19, 2023 | 1.140 | 1.240 | 1.140 | 1.210 | 1,188,837 | +0.07(+6.14%) |
| Dec 18, 2023 | 1.160 | 1.180 | 1.120 | 1.140 | 708,518 | -0.03(-2.15%) |
| Dec 15, 2023 | 1.250 | 1.250 | 1.160 | 1.165 | 668,642 | -0.08(-6.80%) |
| Dec 14, 2023 | 1.230 | 1.311 | 1.210 | 1.250 | 987,266 | +0.01(+0.81%) |
| Dec 13, 2023 | 1.210 | 1.260 | 1.110 | 1.240 | 1,637,855 | +0.03(+2.48%) |
| Dec 12, 2023 | 1.020 | 1.290 | 1.020 | 1.210 | 2,716,948 | +0.14(+13.08%) |
| Dec 11, 2023 | 1.140 | 1.160 | 1.030 | 1.070 | 1,435,788 | -0.06(-5.31%) |
| Dec 08, 2023 | 1.170 | 1.220 | 1.120 | 1.130 | 838,884 | -0.03(-2.59%) |
| Dec 07, 2023 | 1.230 | 1.240 | 1.100 | 1.160 | 1,945,430 | -0.05(-4.13%) |
| Dec 06, 2023 | 1.320 | 1.390 | 1.200 | 1.210 | 2,080,029 | -0.05(-4.35%) |
| Dec 05, 2023 | 1.510 | 1.620 | 1.260 | 1.265 | 4,130,043 | -0.22(-14.53%) |
| Dec 04, 2023 | 1.860 | 2.150 | 1.450 | 1.480 | 11,880,366 | -0.32(-17.78%) |
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.
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.
Browse Business Sections
Latest Columns
Elsewhere in Business
- Missile splashes into the Red Sea, causing no damage in latest suspected Yemen Houthi rebel attack
- With Ukraine losing ground, allies debate how to squeeze cash for Kyiv out of frozen Russian assets
- Stock market today: Asian shares are mixed, with China stocks down, after Wall St retreat
- An explosion at an apartment building in Harbin, China, kills at least 1 and injures 3
- Three little piggies at a yoga class = maximum happiness
- Remember last year's Memorial Day travel jams? Chances are they will be much worse this year
- Stock market today: Asian shares are mixed, with China stocks down, after Wall St retreat
- Colorado the first state to move forward with attempt to regulate AI's hidden role in American life
- Sony says focus is on creativity, with games, movies, music, sensors, IP, and not gadgets
- Javier Milei, the hard rocker in Argentina's highest office, turns his book talk into wild show
Most Read
- Fast-food prices have skyrocketed. Here's a look at how much they've climbed. • Business
- Minnesotans find Xcel's dynamic pricing plan too aggressive, not worth energy savings • Business
- Target's stock slides as consumers remain unconvinced of its value • Business
- Why Minnesota millennials feel worse off than their parents • Business
- With Ukraine losing ground, allies debate how to squeeze cash for Kyiv out of frozen Russian assets • Business
Business
Complete coverage of business news in the Twin Cities, Minnesota and elsewhere, including Fortune 500 Minnesota companies: UnitedHealth Group, Target, Best Buy, 3M, CHS, U.S. Bancorp, General Mills, C.H. Robinson, Land O’Lakes, Ecolab, Ameriprise Financial, Xcel Energy, Hormel Foods, Thrivent Financial, Polaris, Securian Financial Group, Fastenal and Patterson Cos.