Newegg Commerce, Inc. (NEGG)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
30 Sept 2022 - 30 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Sept 2023 | 0.8000 | 0.8500 | 0.7600 | 0.8500 | 0.8500 | 404,200 |
| 28 Sept 2023 | 0.8400 | 0.8400 | 0.7500 | 0.7600 | 0.7600 | 664,800 |
| 27 Sept 2023 | 0.8900 | 0.9200 | 0.8300 | 0.8300 | 0.8300 | 734,500 |
| 26 Sept 2023 | 0.9000 | 0.9300 | 0.8900 | 0.9000 | 0.9000 | 284,400 |
| 25 Sept 2023 | 0.9700 | 0.9900 | 0.8600 | 0.9000 | 0.9000 | 582,400 |
| 22 Sept 2023 | 1.0100 | 1.0400 | 0.9900 | 0.9900 | 0.9900 | 342,500 |
| 21 Sept 2023 | 1.0000 | 1.0500 | 1.0000 | 1.0200 | 1.0200 | 361,100 |
| 20 Sept 2023 | 1.0300 | 1.0600 | 1.0000 | 1.0000 | 1.0000 | 360,500 |
| 19 Sept 2023 | 1.0300 | 1.0500 | 1.0100 | 1.0200 | 1.0200 | 316,100 |
| 18 Sept 2023 | 1.0500 | 1.0600 | 1.0300 | 1.0400 | 1.0400 | 217,300 |
| 15 Sept 2023 | 1.0800 | 1.1000 | 1.0300 | 1.0300 | 1.0300 | 633,800 |
| 14 Sept 2023 | 1.0600 | 1.1100 | 1.0600 | 1.0800 | 1.0800 | 206,600 |
| 13 Sept 2023 | 1.0500 | 1.0600 | 1.0400 | 1.0600 | 1.0600 | 194,800 |
| 12 Sept 2023 | 1.0500 | 1.0700 | 1.0400 | 1.0500 | 1.0500 | 228,300 |
| 11 Sept 2023 | 1.0800 | 1.0800 | 1.0400 | 1.0700 | 1.0700 | 250,100 |
| 08 Sept 2023 | 1.0400 | 1.0800 | 1.0400 | 1.0500 | 1.0500 | 232,200 |
| 07 Sept 2023 | 1.0500 | 1.0800 | 1.0300 | 1.0700 | 1.0700 | 271,500 |
| 06 Sept 2023 | 1.0900 | 1.1000 | 1.0600 | 1.0600 | 1.0600 | 252,100 |
| 05 Sept 2023 | 1.1200 | 1.1400 | 1.1000 | 1.1000 | 1.1000 | 139,800 |
| 01 Sept 2023 | 1.1200 | 1.1400 | 1.0800 | 1.1200 | 1.1200 | 241,200 |
| 31 Aug 2023 | 1.0800 | 1.1200 | 1.0700 | 1.0900 | 1.0900 | 193,500 |
| 30 Aug 2023 | 1.1000 | 1.1100 | 1.0700 | 1.0700 | 1.0700 | 307,400 |
| 29 Aug 2023 | 1.1000 | 1.1400 | 1.1000 | 1.1200 | 1.1200 | 214,400 |
| 28 Aug 2023 | 1.0600 | 1.1300 | 1.0600 | 1.1000 | 1.1000 | 286,600 |
| 25 Aug 2023 | 1.0500 | 1.0700 | 1.0500 | 1.0600 | 1.0600 | 257,200 |
| 24 Aug 2023 | 1.0700 | 1.0900 | 1.0500 | 1.0600 | 1.0600 | 232,500 |
| 23 Aug 2023 | 1.0800 | 1.1200 | 1.0700 | 1.0900 | 1.0900 | 207,500 |
| 22 Aug 2023 | 1.1000 | 1.1300 | 1.0800 | 1.0800 | 1.0800 | 253,100 |
| 21 Aug 2023 | 1.1200 | 1.1300 | 1.0900 | 1.1000 | 1.1000 | 272,000 |
| 18 Aug 2023 | 1.0800 | 1.1300 | 1.0800 | 1.1300 | 1.1300 | 252,700 |
| 17 Aug 2023 | 1.1000 | 1.1100 | 1.0900 | 1.0900 | 1.0900 | 338,700 |
| 16 Aug 2023 | 1.1600 | 1.2000 | 1.0800 | 1.1000 | 1.1000 | 498,300 |
| 15 Aug 2023 | 1.1800 | 1.2100 | 1.1600 | 1.1600 | 1.1600 | 297,500 |
| 14 Aug 2023 | 1.2000 | 1.2100 | 1.1800 | 1.2000 | 1.2000 | 205,500 |
| 11 Aug 2023 | 1.2100 | 1.2700 | 1.1800 | 1.2200 | 1.2200 | 513,600 |
| 10 Aug 2023 | 1.2800 | 1.3100 | 1.2100 | 1.2100 | 1.2100 | 347,200 |
| 09 Aug 2023 | 1.2200 | 1.3100 | 1.2200 | 1.2900 | 1.2900 | 684,100 |
| 08 Aug 2023 | 1.2100 | 1.2500 | 1.1800 | 1.2300 | 1.2300 | 344,200 |
| 07 Aug 2023 | 1.2600 | 1.2600 | 1.2100 | 1.2500 | 1.2500 | 344,400 |
| 04 Aug 2023 | 1.2900 | 1.3000 | 1.2400 | 1.2700 | 1.2700 | 368,500 |
| 03 Aug 2023 | 1.2800 | 1.3200 | 1.2400 | 1.3000 | 1.3000 | 332,400 |
| 02 Aug 2023 | 1.3600 | 1.3600 | 1.2600 | 1.2800 | 1.2800 | 651,700 |
| 01 Aug 2023 | 1.4900 | 1.5000 | 1.3600 | 1.3600 | 1.3600 | 877,000 |
| 31 Jul 2023 | 1.3600 | 1.4800 | 1.3400 | 1.4700 | 1.4700 | 1,312,500 |
| 28 Jul 2023 | 1.2300 | 1.3700 | 1.2300 | 1.3600 | 1.3600 | 639,100 |
| 27 Jul 2023 | 1.2800 | 1.2800 | 1.2100 | 1.2400 | 1.2400 | 457,600 |
| 26 Jul 2023 | 1.2800 | 1.2900 | 1.1900 | 1.2400 | 1.2400 | 740,400 |
| 25 Jul 2023 | 1.3200 | 1.3900 | 1.2800 | 1.2800 | 1.2800 | 1,033,600 |
| 24 Jul 2023 | 1.4000 | 1.4000 | 1.2900 | 1.3000 | 1.3000 | 526,500 |
| 21 Jul 2023 | 1.3400 | 1.4300 | 1.3100 | 1.4000 | 1.4000 | 645,300 |
| 20 Jul 2023 | 1.4300 | 1.4600 | 1.3200 | 1.3400 | 1.3400 | 706,500 |
| 19 Jul 2023 | 1.6100 | 1.6100 | 1.4200 | 1.4300 | 1.4300 | 1,103,200 |
| 18 Jul 2023 | 1.6800 | 1.6900 | 1.5100 | 1.5900 | 1.5900 | 1,390,400 |
| 17 Jul 2023 | 1.4400 | 1.6800 | 1.3700 | 1.6600 | 1.6600 | 1,462,900 |
| 14 Jul 2023 | 1.4600 | 1.6300 | 1.3500 | 1.4700 | 1.4700 | 4,162,000 |
| 13 Jul 2023 | 1.1200 | 1.4000 | 1.1100 | 1.3700 | 1.3700 | 2,832,600 |
| 12 Jul 2023 | 1.1300 | 1.1600 | 1.1100 | 1.1300 | 1.1300 | 239,400 |
| 11 Jul 2023 | 1.1600 | 1.1800 | 1.1400 | 1.1400 | 1.1400 | 295,000 |
| 10 Jul 2023 | 1.1800 | 1.1900 | 1.1500 | 1.1600 | 1.1600 | 117,300 |
| 07 Jul 2023 | 1.2000 | 1.2100 | 1.1800 | 1.1900 | 1.1900 | 109,700 |
| 06 Jul 2023 | 1.1600 | 1.1900 | 1.1500 | 1.1900 | 1.1900 | 122,600 |
| 05 Jul 2023 | 1.1800 | 1.2000 | 1.1600 | 1.1800 | 1.1800 | 106,400 |
| 03 Jul 2023 | 1.1800 | 1.2200 | 1.1700 | 1.2000 | 1.2000 | 235,300 |
| 30 Jun 2023 | 1.1200 | 1.1800 | 1.1200 | 1.1700 | 1.1700 | 182,600 |
| 29 Jun 2023 | 1.1300 | 1.1600 | 1.1100 | 1.1200 | 1.1200 | 134,800 |
| 28 Jun 2023 | 1.0900 | 1.1600 | 1.0800 | 1.1500 | 1.1500 | 224,700 |
| 27 Jun 2023 | 1.0800 | 1.1200 | 1.0700 | 1.0900 | 1.0900 | 247,700 |
| 26 Jun 2023 | 1.1000 | 1.1200 | 1.0800 | 1.0900 | 1.0900 | 142,500 |
| 23 Jun 2023 | 1.1200 | 1.1500 | 1.1100 | 1.1100 | 1.1100 | 141,800 |
| 22 Jun 2023 | 1.1300 | 1.1500 | 1.1000 | 1.1500 | 1.1500 | 207,700 |
| 21 Jun 2023 | 1.1600 | 1.1700 | 1.1300 | 1.1300 | 1.1300 | 207,600 |
| 20 Jun 2023 | 1.1800 | 1.2000 | 1.1500 | 1.1800 | 1.1800 | 275,900 |
| 16 Jun 2023 | 1.2200 | 1.2200 | 1.1800 | 1.2000 | 1.2000 | 253,900 |
| 15 Jun 2023 | 1.1800 | 1.2100 | 1.1700 | 1.2000 | 1.2000 | 218,400 |
| 14 Jun 2023 | 1.2300 | 1.2500 | 1.1800 | 1.1900 | 1.1900 | 523,600 |
| 13 Jun 2023 | 1.1900 | 1.2500 | 1.1700 | 1.2300 | 1.2300 | 529,800 |
| 12 Jun 2023 | 1.1700 | 1.2000 | 1.1400 | 1.1900 | 1.1900 | 322,200 |
| 09 Jun 2023 | 1.1900 | 1.2100 | 1.1600 | 1.1800 | 1.1800 | 260,600 |
| 08 Jun 2023 | 1.1400 | 1.2000 | 1.1400 | 1.1800 | 1.1800 | 285,100 |
| 07 Jun 2023 | 1.1800 | 1.1900 | 1.1100 | 1.1600 | 1.1600 | 287,900 |
| 06 Jun 2023 | 1.0900 | 1.1900 | 1.0900 | 1.1900 | 1.1900 | 310,600 |
| 05 Jun 2023 | 1.0800 | 1.1200 | 1.0700 | 1.1100 | 1.1100 | 167,200 |
| 02 Jun 2023 | 1.0700 | 1.1100 | 1.0500 | 1.1000 | 1.1000 | 205,900 |
| 01 Jun 2023 | 1.0700 | 1.1000 | 1.0400 | 1.0700 | 1.0700 | 569,800 |
| 31 May 2023 | 1.0500 | 1.0700 | 1.0400 | 1.0500 | 1.0500 | 209,300 |
| 30 May 2023 | 1.0400 | 1.0700 | 1.0300 | 1.0600 | 1.0600 | 319,600 |
| 26 May 2023 | 1.0300 | 1.0700 | 1.0300 | 1.0500 | 1.0500 | 323,800 |
| 25 May 2023 | 1.0700 | 1.0800 | 1.0400 | 1.0500 | 1.0500 | 364,000 |
| 24 May 2023 | 1.1800 | 1.1900 | 1.0600 | 1.0700 | 1.0700 | 970,600 |
| 23 May 2023 | 1.2200 | 1.2300 | 1.1900 | 1.2200 | 1.2200 | 595,700 |
| 22 May 2023 | 1.1000 | 1.2200 | 1.0900 | 1.2000 | 1.2000 | 802,200 |
| 19 May 2023 | 1.1600 | 1.1600 | 1.0900 | 1.0900 | 1.0900 | 280,300 |
| 18 May 2023 | 1.1400 | 1.1600 | 1.1200 | 1.1500 | 1.1500 | 357,100 |
| 17 May 2023 | 1.1100 | 1.1500 | 1.0700 | 1.1500 | 1.1500 | 809,600 |
| 16 May 2023 | 1.0800 | 1.1200 | 1.0700 | 1.0700 | 1.0700 | 216,100 |
| 15 May 2023 | 1.0800 | 1.1200 | 1.0700 | 1.1200 | 1.1200 | 289,900 |
| 12 May 2023 | 1.0700 | 1.1000 | 1.0700 | 1.0700 | 1.0700 | 192,100 |
| 11 May 2023 | 1.0600 | 1.1000 | 1.0600 | 1.0900 | 1.0900 | 216,800 |
| 10 May 2023 | 1.0800 | 1.1100 | 1.0600 | 1.0600 | 1.0600 | 332,500 |
| 09 May 2023 | 1.0800 | 1.1100 | 1.0800 | 1.0800 | 1.0800 | 284,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
