New Zealand markets closed

Newegg Commerce, Inc. (NEGG)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.8925+0.0421 (+4.95%)
At close: 04:00PM EDT
0.8705 -0.02 (-2.46%)
After hours: 07:59PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 20240.85000.91000.85000.89000.8900379,500
25 Jul 20240.85000.89000.85000.85000.8500291,800
24 Jul 20240.88000.92000.85000.85000.8500549,700
23 Jul 20240.89000.93000.89000.91000.9100226,900
22 Jul 20240.97001.00000.88000.90000.9000659,100
19 Jul 20241.00001.01000.95000.96000.9600558,400
18 Jul 20241.02001.08001.00001.01001.0100578,900
17 Jul 20241.05001.08001.02001.05001.0500453,500
16 Jul 20241.01001.15001.01001.09001.09001,532,600
15 Jul 20241.03001.05001.01001.02001.0200705,100
12 Jul 20241.04001.08001.03001.06001.0600641,900
11 Jul 20241.08001.11001.04001.07001.07001,360,900
10 Jul 20241.16001.17001.08001.10001.10001,187,300
09 Jul 20241.05001.21001.05001.16001.16001,991,900
08 Jul 20241.19001.31001.06001.09001.09006,542,800
05 Jul 20240.92001.32000.92001.06001.060017,266,200
03 Jul 20240.84000.96000.84000.94000.94001,990,900
02 Jul 20240.87000.88000.84000.85000.8500251,700
01 Jul 20240.90000.91000.87000.88000.8800200,200
28 Jun 20240.87000.95000.87000.91000.9100397,000
27 Jun 20240.86000.90000.84000.90000.9000251,700
26 Jun 20240.85000.88000.84000.86000.8600296,600
25 Jun 20240.85000.88000.84000.87000.8700158,700
24 Jun 20240.83000.90000.83000.87000.8700415,300
21 Jun 20240.85000.85000.82000.83000.8300180,200
20 Jun 20240.85000.85000.83000.84000.8400179,500
18 Jun 20240.86000.87000.84000.86000.8600240,800
17 Jun 20240.87000.88000.84000.86000.8600251,100
14 Jun 20240.88000.90000.84000.85000.8500435,700
13 Jun 20240.90000.91000.86000.88000.8800245,300
12 Jun 20240.91000.95000.90000.90000.9000387,900
11 Jun 20240.89000.92000.85000.92000.9200508,200
10 Jun 20240.91000.91000.86000.88000.8800232,800
07 Jun 20240.95001.03000.88000.91000.9100763,300
06 Jun 20240.92001.00000.89000.95000.9500841,500
05 Jun 20240.88000.94000.84000.94000.9400640,300
04 Jun 20240.90000.91000.86000.88000.8800247,300
03 Jun 20240.93000.98000.86000.91000.9100514,500
31 May 20240.88000.90000.86000.88000.8800226,100
30 May 20240.91000.94000.87000.88000.8800728,600
29 May 20240.94000.99000.91000.94000.9400477,900
28 May 20241.00001.02000.98001.00001.0000452,200
24 May 20241.02001.06000.99001.02001.0200642,100
23 May 20241.07001.09001.00001.02001.0200732,900
22 May 20241.05001.11001.04001.09001.0900767,500
21 May 20241.11001.13001.04001.07001.0700640,500
20 May 20241.00001.20001.00001.13001.1300990,000
17 May 20241.08001.09001.00001.03001.0300633,300
16 May 20241.02001.15000.97001.12001.1200841,500
15 May 20240.99001.08000.94001.05001.0500927,700
14 May 20241.16001.20000.97001.01001.01003,702,900
13 May 20240.84001.08000.84001.05001.05003,568,500
10 May 20240.86000.88000.82000.83000.8300298,800
09 May 20240.85000.88000.83000.88000.8800355,300
08 May 20240.83000.88000.81000.86000.8600225,800
07 May 20240.85000.87000.81000.84000.8400291,200
06 May 20240.87000.90000.84000.85000.8500560,900
03 May 20240.86000.90000.83000.87000.8700731,400
02 May 20240.83000.87000.78000.85000.8500402,400
01 May 20240.79000.82000.78000.81000.8100180,300
30 Apr 20240.80000.82000.79000.79000.7900210,400
29 Apr 20240.83000.84000.79000.82000.8200340,500
26 Apr 20240.79000.84000.76000.83000.8300231,200
25 Apr 20240.75000.80000.75000.79000.7900122,400
24 Apr 20240.83000.83000.76000.78000.7800229,100
23 Apr 20240.77000.82000.76000.80000.8000190,000
22 Apr 20240.75000.77000.73000.76000.7600152,000
19 Apr 20240.73000.76000.72000.75000.7500189,400
18 Apr 20240.73000.75000.72000.73000.7300110,100
17 Apr 20240.73000.76000.72000.72000.7200189,100
16 Apr 20240.75000.77000.72000.73000.7300262,700
15 Apr 20240.79000.82000.75000.75000.7500335,800
12 Apr 20240.82000.84000.80000.80000.8000167,000
11 Apr 20240.81000.85000.80000.83000.8300203,800
10 Apr 20240.84000.84000.79000.81000.8100325,000
09 Apr 20240.86000.89000.83000.85000.8500225,900
08 Apr 20240.86000.87000.83000.84000.8400179,400
05 Apr 20240.83000.88000.82000.85000.8500269,800
04 Apr 20240.85000.87000.83000.84000.8400217,800
03 Apr 20240.85000.87000.84000.85000.8500249,400
02 Apr 20240.88000.90000.83000.85000.8500413,000
01 Apr 20240.92000.94000.87000.88000.8800237,400
28 Mar 20240.88000.94000.87000.92000.9200299,900
27 Mar 20240.95000.95000.86000.88000.8800502,300
26 Mar 20241.06001.08000.91000.92000.9200550,700
25 Mar 20241.09001.14001.06001.06001.0600349,000
22 Mar 20241.14001.15001.06001.10001.1000380,300
21 Mar 20241.13001.22001.12001.15001.1500865,300
20 Mar 20241.10001.13001.07001.13001.1300376,500
19 Mar 20241.09001.10001.08001.10001.1000133,100
18 Mar 20241.06001.11001.06001.10001.1000261,200
15 Mar 20241.08001.13001.08001.09001.0900218,400
14 Mar 20241.09001.12001.06001.12001.1200378,800
13 Mar 20241.10001.13001.08001.10001.1000253,800
12 Mar 20241.03001.14001.02001.11001.1100751,200
11 Mar 20241.00001.08001.00001.06001.0600585,500
08 Mar 20241.00001.08000.98001.02001.0200754,000
07 Mar 20240.98001.03000.98001.00001.0000314,900
06 Mar 20240.99001.03000.97001.03001.0300438,500
05 Mar 20240.98001.01000.97000.99000.9900325,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...