Newegg Commerce, Inc. (NEGG)

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Add to watchlist

1.3300

-0.0200

(-1.48%)

At close: 04:00PM EDT

1.3500

+0.02

(+1.50%)

After hours:

06:53PM EDT

Time period:

21 Mar 2022 - 21 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
20 Mar 2023	1.3200	1.3400	1.2900	1.3300	1.3300	232,400
17 Mar 2023	1.3600	1.4200	1.3200	1.3500	1.3500	345,400
16 Mar 2023	1.3600	1.3900	1.3500	1.3700	1.3700	285,600
15 Mar 2023	1.3400	1.5600	1.3200	1.3900	1.3900	1,091,100
14 Mar 2023	1.3000	1.4200	1.3000	1.3900	1.3900	436,100
13 Mar 2023	1.2900	1.3200	1.2800	1.2900	1.2900	181,400
10 Mar 2023	1.3100	1.3300	1.2800	1.3300	1.3300	379,100
09 Mar 2023	1.3500	1.3800	1.3200	1.3200	1.3200	195,100
08 Mar 2023	1.3600	1.3700	1.3200	1.3500	1.3500	263,700
07 Mar 2023	1.3700	1.4100	1.3600	1.3800	1.3800	295,700
06 Mar 2023	1.3800	1.4100	1.3500	1.3900	1.3900	280,100
03 Mar 2023	1.3100	1.4200	1.3100	1.4000	1.4000	352,500
02 Mar 2023	1.3200	1.3400	1.3000	1.3200	1.3200	250,100
01 Mar 2023	1.3700	1.4000	1.3300	1.3300	1.3300	201,400
28 Feb 2023	1.4200	1.4200	1.3800	1.3900	1.3900	321,800
27 Feb 2023	1.4000	1.4200	1.3600	1.3700	1.3700	212,200
24 Feb 2023	1.4100	1.4200	1.3600	1.4000	1.4000	308,500
23 Feb 2023	1.4800	1.5000	1.4300	1.4600	1.4600	291,200
22 Feb 2023	1.4700	1.5100	1.4200	1.4900	1.4900	261,700
21 Feb 2023	1.5500	1.5700	1.4400	1.4800	1.4800	684,800
17 Feb 2023	1.6100	1.6300	1.5700	1.6100	1.6100	357,800
16 Feb 2023	1.6900	1.7200	1.6000	1.6300	1.6300	382,000
15 Feb 2023	1.6100	1.7500	1.6000	1.7500	1.7500	643,000
14 Feb 2023	1.5800	1.6400	1.5700	1.6100	1.6100	372,700
13 Feb 2023	1.6000	1.6900	1.5400	1.6100	1.6100	857,200
10 Feb 2023	1.6800	1.6800	1.5700	1.5900	1.5900	492,200
09 Feb 2023	1.7500	1.7800	1.6600	1.6800	1.6800	620,400
08 Feb 2023	1.8400	1.8800	1.7300	1.7400	1.7400	813,000
07 Feb 2023	1.9500	1.9600	1.8200	1.8700	1.8700	790,600
06 Feb 2023	1.9100	2.0500	1.8700	1.9700	1.9700	1,212,000
03 Feb 2023	1.9900	2.1400	1.9400	1.9600	1.9600	915,100
02 Feb 2023	1.9800	2.2600	1.9800	2.1200	2.1200	2,520,100
01 Feb 2023	1.8400	1.9900	1.8400	1.9800	1.9800	699,500
31 Jan 2023	1.8300	1.9100	1.8300	1.8500	1.8500	512,100
30 Jan 2023	1.9700	2.0300	1.8200	1.8300	1.8300	975,900
27 Jan 2023	1.9400	2.1200	1.9400	2.0200	2.0200	975,000
26 Jan 2023	1.9600	2.0300	1.9200	1.9600	1.9600	1,181,400
25 Jan 2023	1.8000	1.9500	1.7600	1.9200	1.9200	1,147,000
24 Jan 2023	1.7900	1.9300	1.7900	1.8600	1.8600	1,489,500
23 Jan 2023	1.7400	1.9600	1.7400	1.7900	1.7900	1,851,400
20 Jan 2023	1.7100	1.8500	1.7100	1.7700	1.7700	1,010,000
19 Jan 2023	1.7100	1.8700	1.6900	1.7300	1.7300	1,177,500
18 Jan 2023	1.9500	2.0200	1.7500	1.7600	1.7600	2,168,600
17 Jan 2023	2.1500	2.1800	1.8200	1.9100	1.9100	8,367,500
13 Jan 2023	1.4500	3.0900	1.4500	2.0700	2.0700	84,189,000
12 Jan 2023	1.4400	1.5200	1.3800	1.4700	1.4700	398,000
11 Jan 2023	1.5600	1.6700	1.4400	1.4700	1.4700	521,300
10 Jan 2023	1.4100	1.5800	1.4000	1.5800	1.5800	336,800
09 Jan 2023	1.3400	1.4500	1.3400	1.4100	1.4100	289,300
06 Jan 2023	1.3200	1.3800	1.3100	1.3400	1.3400	174,300
05 Jan 2023	1.3100	1.3800	1.2900	1.3700	1.3700	280,600
04 Jan 2023	1.3200	1.3800	1.2700	1.3400	1.3400	209,300
03 Jan 2023	1.3200	1.4000	1.2600	1.3300	1.3300	372,400
30 Dec 2022	1.2600	1.3200	1.2600	1.3100	1.3100	238,200
29 Dec 2022	1.1900	1.3000	1.1800	1.3000	1.3000	322,400
28 Dec 2022	1.2100	1.2200	1.1600	1.1700	1.1700	290,900
27 Dec 2022	1.3200	1.3500	1.2300	1.2300	1.2300	233,200
23 Dec 2022	1.3100	1.3300	1.2800	1.3200	1.3200	167,800
22 Dec 2022	1.3800	1.3900	1.2700	1.3300	1.3300	213,500
21 Dec 2022	1.3500	1.4200	1.3400	1.4200	1.4200	263,100
20 Dec 2022	1.3300	1.3800	1.3200	1.3600	1.3600	189,700
19 Dec 2022	1.4800	1.4900	1.3100	1.3600	1.3600	399,400
16 Dec 2022	1.4300	1.4900	1.4000	1.4800	1.4800	299,400
15 Dec 2022	1.5400	1.5700	1.4500	1.4700	1.4700	399,800
14 Dec 2022	1.5600	1.5900	1.5300	1.5700	1.5700	209,500
13 Dec 2022	1.6400	1.6600	1.5400	1.5800	1.5800	213,200
12 Dec 2022	1.6300	1.6500	1.5400	1.5700	1.5700	369,500
09 Dec 2022	1.6500	1.7500	1.6400	1.6600	1.6600	292,900
08 Dec 2022	1.6500	1.7300	1.5500	1.6900	1.6900	313,200
07 Dec 2022	1.7000	1.7000	1.5900	1.6300	1.6300	286,300
06 Dec 2022	1.7600	1.7600	1.6400	1.6700	1.6700	210,100
05 Dec 2022	1.9000	1.9000	1.7500	1.7500	1.7500	219,600
02 Dec 2022	1.8300	1.8900	1.7800	1.8500	1.8500	233,800
01 Dec 2022	1.9000	1.9000	1.7300	1.8300	1.8300	449,400
30 Nov 2022	1.6500	1.8600	1.6300	1.8200	1.8200	552,500
29 Nov 2022	1.6500	1.6700	1.5900	1.6400	1.6400	271,900
28 Nov 2022	1.7000	1.7100	1.6200	1.6700	1.6700	314,500
25 Nov 2022	1.8000	1.8000	1.6600	1.7000	1.7000	166,300
23 Nov 2022	1.6700	1.8200	1.6100	1.7700	1.7700	375,200
22 Nov 2022	1.6800	1.7200	1.6200	1.6600	1.6600	265,500
21 Nov 2022	1.7700	1.8000	1.6500	1.7100	1.7100	281,900
18 Nov 2022	1.8600	1.9000	1.7800	1.7800	1.7800	172,200
17 Nov 2022	1.9400	1.9600	1.8300	1.8500	1.8500	208,300
16 Nov 2022	2.0400	2.0400	1.9400	1.9600	1.9600	217,000
15 Nov 2022	2.0200	2.1100	1.9700	2.0200	2.0200	491,800
14 Nov 2022	2.0500	2.1200	1.8600	1.9500	1.9500	683,900
11 Nov 2022	1.8100	2.0300	1.7400	2.0100	2.0100	891,400
10 Nov 2022	1.6700	1.7100	1.5800	1.6900	1.6900	613,200
09 Nov 2022	1.7000	1.7300	1.4900	1.6100	1.6100	2,523,800
08 Nov 2022	1.8700	1.9000	1.7200	1.7300	1.7300	583,200
07 Nov 2022	2.0300	2.0600	1.8500	1.8700	1.8700	610,500
04 Nov 2022	2.0400	2.1300	1.9900	2.0600	2.0600	238,600
03 Nov 2022	1.9500	2.1000	1.9100	2.0800	2.0800	375,600
02 Nov 2022	2.1200	2.1200	2.0000	2.0000	2.0000	375,600
01 Nov 2022	2.1700	2.3300	2.1300	2.1300	2.1300	316,100
31 Oct 2022	2.1600	2.3300	2.1500	2.1700	2.1700	418,000
28 Oct 2022	2.2100	2.2300	2.1200	2.1600	2.1600	118,300
27 Oct 2022	2.3400	2.4000	2.1700	2.2000	2.2000	215,100
26 Oct 2022	2.2600	2.4400	2.2400	2.3200	2.3200	398,700
25 Oct 2022	2.0300	2.3000	2.0300	2.2600	2.2600	408,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,531.30-33.45(-0.29%)

NZD/USD0.6215-0.0037(-0.60%)

ALL ORDS7,142.20+57.10(+0.81%)

OIL67.00-0.64(-0.95%)

GOLD1,984.10+1.30(+0.07%)

Newegg Commerce, Inc. (NEGG)

NZX 50
11,531.30
-33.45(-0.29%)

NZD/USD
0.6215
-0.0037(-0.60%)

ALL ORDS
7,142.20
+57.10(+0.81%)

OIL
67.00
-0.64(-0.95%)

GOLD
1,984.10
+1.30(+0.07%)