New Zealand markets closed

Newegg Commerce, Inc. (NEGG)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
4.5400-0.0400 (-0.87%)
At close: 04:00PM EDT
4.5900 +0.05 (+1.10%)
After hours: 07:37PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 May 20224.59004.67004.29004.54004.5400797,000
19 May 20224.51004.73004.46004.58004.5800216,700
18 May 20224.48004.74004.41004.59004.5900487,700
17 May 20224.69004.92004.48004.65004.6500570,700
16 May 20224.73004.87004.55004.58004.5800342,600
13 May 20224.74004.97004.71004.83004.8300395,800
12 May 20224.23004.82004.19004.65004.6500878,400
11 May 20224.57004.85004.33004.37004.3700677,800
10 May 20224.51004.75004.37004.65004.6500590,200
09 May 20225.07005.13004.45004.47004.4700819,500
06 May 20225.50005.55005.20005.32005.3200486,000
05 May 20226.17006.17005.50005.64005.6400946,700
04 May 20226.74007.40006.00006.37006.37002,961,300
03 May 20226.41006.96006.23006.78006.78001,421,700
02 May 20226.29006.55006.16006.50006.5000607,200
29 Apr 20226.41006.88006.37006.42006.4200726,900
28 Apr 20226.48006.68006.21006.45006.4500760,200
27 Apr 20225.98006.67005.98006.55006.55001,167,900
26 Apr 20226.17006.66005.97006.02006.02001,195,900
25 Apr 20226.04006.57005.98006.25006.2500748,700
22 Apr 20225.83006.74005.83006.23006.23001,323,900
21 Apr 20226.20006.37005.84005.93005.9300856,000
20 Apr 20226.51006.51006.06006.19006.1900837,700
19 Apr 20226.37006.89006.20006.58006.58003,396,600
18 Apr 20226.06007.35006.02006.55006.55002,024,400
14 Apr 20226.73006.86006.09006.21006.2100956,900
13 Apr 20226.91007.08006.66006.83006.8300684,600
12 Apr 20227.31007.81006.66006.88006.8800915,900
11 Apr 20227.45008.40007.20007.30007.30001,511,600
08 Apr 20227.43008.24007.20007.83007.83003,122,700
07 Apr 20228.13008.21007.16007.64007.64002,527,500
06 Apr 20226.63009.19006.44008.66008.660014,772,000
05 Apr 20227.37007.43006.60006.81006.81001,064,400
04 Apr 20226.65007.57006.58007.34007.34004,414,200
01 Apr 20226.38006.55005.86006.50006.50001,554,400
31 Mar 20226.40006.63006.23006.32006.3200913,800
30 Mar 20226.88008.07006.34006.66006.66008,566,600
29 Mar 20227.01007.40006.55006.83006.83004,465,400
28 Mar 20225.12008.48005.01007.40007.400039,024,100
25 Mar 20225.24005.29005.01005.16005.1600368,500
24 Mar 20225.39005.40005.11005.36005.3600392,900
23 Mar 20225.62005.84005.36005.42005.4200674,300
22 Mar 20225.39006.56005.33005.78005.78003,902,700
21 Mar 20225.35005.70005.30005.46005.4600237,000
18 Mar 20225.18005.55005.18005.51005.5100406,200
17 Mar 20224.90005.35004.88005.29005.2900259,700
16 Mar 20224.61005.12004.61004.98004.9800390,900
15 Mar 20224.30004.72004.30004.48004.4800185,000
14 Mar 20224.49004.52004.26004.31004.3100323,400
11 Mar 20224.82004.87004.51004.52004.5200143,800
10 Mar 20224.75004.90004.62004.82004.8200186,200
09 Mar 20224.85005.07004.76004.89004.8900312,900
08 Mar 20224.47005.08004.14004.76004.7600840,500
07 Mar 20224.70004.75004.45004.51004.5100418,700
04 Mar 20225.07005.15004.64004.71004.7100425,800
03 Mar 20225.52005.60005.06005.14005.1400190,900
02 Mar 20225.50005.67005.44005.51005.5100232,900
01 Mar 20225.74005.88005.50005.53005.5300151,100
28 Feb 20225.54005.82005.52005.72005.7200228,300
25 Feb 20225.56005.70005.40005.70005.7000222,200
24 Feb 20225.04005.67005.01005.59005.5900538,100
23 Feb 20225.59005.72005.43005.50005.5000265,000
22 Feb 20225.76005.80005.42005.54005.5400291,300
18 Feb 20225.87006.02005.66005.85005.8500241,300
17 Feb 20226.03006.23005.91005.95005.9500238,200
16 Feb 20226.19006.26005.90006.20006.2000436,900
15 Feb 20226.18006.42006.05006.33006.3300364,100
14 Feb 20226.22006.47006.03006.09006.0900270,900
11 Feb 20226.69006.86006.22006.32006.3200278,900
10 Feb 20226.78007.23006.68006.74006.7400412,500
09 Feb 20226.47007.23006.47006.99006.9900767,400
08 Feb 20226.28006.56006.28006.44006.4400226,200
07 Feb 20226.42006.65006.22006.38006.3800297,500
04 Feb 20226.20006.60006.15006.52006.5200577,200
03 Feb 20226.36006.40006.10006.17006.1700256,400
02 Feb 20226.94007.04006.32006.49006.4900328,100
01 Feb 20226.75007.16006.42006.90006.9000461,300
31 Jan 20226.03006.80006.03006.76006.7600662,800
28 Jan 20225.98006.14005.68006.13006.1300733,700
27 Jan 20226.18006.39005.98006.07006.0700262,100
26 Jan 20226.54006.88006.17006.19006.1900473,000
25 Jan 20226.41006.74006.31006.42006.4200288,300
24 Jan 20226.40006.79006.00006.73006.7300518,100
21 Jan 20227.06007.13006.62006.67006.6700566,400
20 Jan 20227.79007.97007.32007.33007.3300344,000
19 Jan 20227.88008.12007.53007.61007.6100303,900
18 Jan 20228.12008.34007.76007.93007.9300316,400
14 Jan 20228.21008.91008.20008.48008.4800202,700
13 Jan 20228.73008.82008.26008.39008.3900270,800
12 Jan 20229.17009.31008.61008.78008.7800217,100
11 Jan 20228.70009.23008.61009.05009.0500338,600
10 Jan 20228.81009.02008.15008.76008.7600329,000
07 Jan 20229.51009.59008.86008.93008.9300336,400
06 Jan 20229.44009.81009.00009.51009.5100465,900
05 Jan 202210.000010.13009.24009.33009.3300385,300
04 Jan 202210.830010.83009.950010.220010.2200300,500
03 Jan 202210.430010.940010.020010.760010.7600557,300
31 Dec 202110.580010.740010.200010.370010.3700299,200
30 Dec 202110.050010.95009.920010.530010.5300547,300
29 Dec 202110.340010.46009.840010.060010.0600393,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...