New Zealand markets closed

Newegg Commerce, Inc. (NEGG)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
0.7950-0.0028 (-0.35%)
At close: 04:00PM EDT
0.8195 +0.02 (+3.08%)
After hours: 06:42PM EDT
Time period:
20 Sept 2023 - 20 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Sept 20240.82000.83000.78000.80000.8000366,100
18 Sept 20240.85000.87000.78000.80000.8000827,300
17 Sept 20240.75000.93000.75000.86000.86004,642,200
16 Sept 20240.76000.78000.75000.75000.7500194,400
13 Sept 20240.76000.79000.75000.78000.7800388,400
12 Sept 20240.74000.79000.74000.76000.7600244,300
11 Sept 20240.72000.77000.71000.75000.7500230,100
10 Sept 20240.73000.74000.70000.73000.7300237,800
09 Sept 20240.74000.76000.71000.74000.7400334,600
06 Sept 20240.76000.78000.74000.75000.7500348,400
05 Sept 20240.79000.80000.75000.78000.7800302,900
04 Sept 20240.75000.80000.75000.77000.7700346,100
03 Sept 20240.80000.81000.76000.77000.7700275,600
30 Aug 20240.75000.82000.75000.82000.8200458,000
29 Aug 20240.78000.80000.76000.77000.7700392,300
28 Aug 20240.82000.82000.76000.77000.7700532,400
27 Aug 20240.82000.85000.82000.82000.8200188,800
26 Aug 20240.83000.87000.83000.86000.8600205,400
23 Aug 20240.83000.88000.83000.86000.8600483,400
22 Aug 20240.84000.86000.82000.84000.8400216,400
21 Aug 20240.83000.87000.81000.86000.8600284,100
20 Aug 20240.81000.86000.80000.84000.8400344,500
19 Aug 20240.84000.84000.81000.82000.8200349,700
16 Aug 20240.83000.87000.82000.84000.8400370,200
15 Aug 20240.82000.88000.82000.86000.8600382,200
14 Aug 20240.81000.86000.80000.84000.8400310,200
13 Aug 20240.80000.85000.80000.82000.8200252,000
12 Aug 20240.80000.82000.80000.81000.8100291,700
09 Aug 20240.90000.90000.79000.82000.8200563,200
08 Aug 20240.75000.80000.74000.79000.7900246,900
07 Aug 20240.78000.80000.75000.75000.7500499,400
06 Aug 20240.78000.82000.78000.78000.7800446,400
05 Aug 20240.79000.80000.75000.79000.7900545,800
02 Aug 20240.86000.87000.82000.83000.8300617,300
01 Aug 20240.89000.93000.86000.87000.8700279,600
31 Jul 20240.86000.94000.85000.90000.9000477,100
30 Jul 20240.87000.88000.86000.87000.8700223,700
29 Jul 20240.88000.89000.86000.88000.8800181,500
26 Jul 20240.85000.91000.85000.89000.8900380,200
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...