Newegg Commerce, Inc. (NEGG)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
09 Dec 2021 - 09 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Dec 2022 | 1.6500 | 1.7300 | 1.5500 | 1.6900 | 1.6900 | 312,300 |
| 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 |
| 24 Oct 2022 | 2.2300 | 2.2300 | 2.0200 | 2.0300 | 2.0300 | 266,700 |
| 21 Oct 2022 | 2.1300 | 2.2200 | 2.0600 | 2.1400 | 2.1400 | 162,800 |
| 20 Oct 2022 | 2.1800 | 2.2000 | 2.0900 | 2.1300 | 2.1300 | 179,500 |
| 19 Oct 2022 | 2.2500 | 2.2500 | 2.1000 | 2.1100 | 2.1100 | 169,200 |
| 18 Oct 2022 | 2.2300 | 2.3400 | 2.2100 | 2.2300 | 2.2300 | 242,200 |
| 17 Oct 2022 | 2.1200 | 2.2300 | 2.0800 | 2.1700 | 2.1700 | 282,000 |
| 14 Oct 2022 | 2.2400 | 2.2400 | 2.0500 | 2.0600 | 2.0600 | 312,000 |
| 13 Oct 2022 | 2.1000 | 2.2200 | 2.0100 | 2.2100 | 2.2100 | 349,300 |
| 12 Oct 2022 | 2.1000 | 2.1300 | 2.0000 | 2.1000 | 2.1000 | 261,300 |
| 11 Oct 2022 | 2.1100 | 2.2400 | 2.0000 | 2.0500 | 2.0500 | 453,000 |
| 10 Oct 2022 | 2.2500 | 2.2500 | 2.0900 | 2.1300 | 2.1300 | 241,500 |
| 07 Oct 2022 | 2.3600 | 2.3600 | 2.2300 | 2.2300 | 2.2300 | 210,200 |
| 06 Oct 2022 | 2.4400 | 2.4600 | 2.3500 | 2.3600 | 2.3600 | 200,500 |
| 05 Oct 2022 | 2.3900 | 2.4400 | 2.3300 | 2.4300 | 2.4300 | 147,100 |
| 04 Oct 2022 | 2.2900 | 2.4600 | 2.2800 | 2.3900 | 2.3900 | 405,000 |
| 03 Oct 2022 | 2.3900 | 2.3900 | 2.2300 | 2.2400 | 2.2400 | 244,700 |
| 30 Sept 2022 | 2.2900 | 2.4500 | 2.2300 | 2.3400 | 2.3400 | 350,600 |
| 29 Sept 2022 | 2.2900 | 2.3000 | 2.2000 | 2.2800 | 2.2800 | 153,600 |
| 28 Sept 2022 | 2.2900 | 2.3400 | 2.2300 | 2.3000 | 2.3000 | 364,800 |
| 27 Sept 2022 | 2.3400 | 2.3500 | 2.1900 | 2.2800 | 2.2800 | 224,400 |
| 26 Sept 2022 | 2.1800 | 2.2900 | 2.1700 | 2.1900 | 2.1900 | 228,800 |
| 23 Sept 2022 | 2.2500 | 2.3400 | 2.1500 | 2.1900 | 2.1900 | 539,600 |
| 22 Sept 2022 | 2.4100 | 2.4500 | 2.2900 | 2.3500 | 2.3500 | 496,700 |
| 21 Sept 2022 | 2.4500 | 2.5600 | 2.3600 | 2.4500 | 2.4500 | 814,700 |
| 20 Sept 2022 | 2.5100 | 2.5600 | 2.4200 | 2.4600 | 2.4600 | 547,000 |
| 19 Sept 2022 | 2.6000 | 2.6300 | 2.4900 | 2.5000 | 2.5000 | 505,500 |
| 16 Sept 2022 | 2.7600 | 2.7600 | 2.6100 | 2.6900 | 2.6900 | 667,700 |
| 15 Sept 2022 | 2.8800 | 2.9500 | 2.8100 | 2.8200 | 2.8200 | 540,300 |
| 14 Sept 2022 | 2.8900 | 3.0100 | 2.8500 | 2.9300 | 2.9300 | 757,200 |
| 13 Sept 2022 | 3.0200 | 3.0900 | 2.8600 | 2.9000 | 2.9000 | 862,500 |
| 12 Sept 2022 | 3.1400 | 3.1800 | 3.0500 | 3.1500 | 3.1500 | 858,500 |
| 09 Sept 2022 | 3.1200 | 3.1800 | 3.0500 | 3.1300 | 3.1300 | 784,500 |
| 08 Sept 2022 | 3.2100 | 3.2500 | 3.0600 | 3.1100 | 3.1100 | 897,600 |
| 07 Sept 2022 | 3.4500 | 3.5000 | 3.2000 | 3.2600 | 3.2600 | 826,900 |
| 06 Sept 2022 | 3.7600 | 3.7900 | 3.4500 | 3.4800 | 3.4800 | 522,600 |
| 02 Sept 2022 | 3.6100 | 3.8400 | 3.5700 | 3.8100 | 3.8100 | 489,800 |
| 01 Sept 2022 | 3.6800 | 3.9200 | 3.5200 | 3.7400 | 3.7400 | 1,835,600 |
| 31 Aug 2022 | 3.7100 | 3.8000 | 3.6300 | 3.6900 | 3.6900 | 271,200 |
| 30 Aug 2022 | 3.7200 | 3.9300 | 3.6300 | 3.7700 | 3.7700 | 635,600 |
| 29 Aug 2022 | 3.8000 | 3.8500 | 3.6300 | 3.6900 | 3.6900 | 576,600 |
| 26 Aug 2022 | 4.2200 | 4.2200 | 3.8000 | 3.8300 | 3.8300 | 523,700 |
| 25 Aug 2022 | 4.4000 | 4.4000 | 4.0300 | 4.1100 | 4.1100 | 754,100 |
| 24 Aug 2022 | 4.0900 | 4.4700 | 4.0900 | 4.3000 | 4.3000 | 1,092,200 |
| 23 Aug 2022 | 3.8200 | 4.2200 | 3.7500 | 4.1300 | 4.1300 | 1,146,200 |
| 22 Aug 2022 | 4.0600 | 4.1900 | 3.7700 | 3.8300 | 3.8300 | 927,700 |
| 19 Aug 2022 | 3.8900 | 4.2200 | 3.7300 | 4.0900 | 4.0900 | 1,401,100 |
| 18 Aug 2022 | 4.6000 | 4.7500 | 3.8100 | 3.9500 | 3.9500 | 4,573,100 |
| 17 Aug 2022 | 4.2200 | 4.3200 | 3.9800 | 4.0900 | 4.0900 | 900,300 |
| 16 Aug 2022 | 4.0800 | 4.5500 | 3.8900 | 4.2500 | 4.2500 | 3,157,800 |
| 15 Aug 2022 | 3.8100 | 4.4000 | 3.8100 | 4.0900 | 4.0900 | 2,108,100 |
| 12 Aug 2022 | 3.8200 | 3.9400 | 3.7400 | 3.8900 | 3.8900 | 346,100 |
| 11 Aug 2022 | 3.8700 | 4.2700 | 3.8100 | 3.8300 | 3.8300 | 879,200 |
| 10 Aug 2022 | 3.7600 | 3.8600 | 3.6300 | 3.8400 | 3.8400 | 522,800 |
| 09 Aug 2022 | 3.7600 | 3.8600 | 3.5700 | 3.6500 | 3.6500 | 561,300 |
| 08 Aug 2022 | 3.7600 | 4.1500 | 3.7400 | 3.8300 | 3.8300 | 1,069,900 |
| 05 Aug 2022 | 3.9500 | 3.9500 | 3.5800 | 3.7300 | 3.7300 | 1,063,400 |
| 04 Aug 2022 | 3.5600 | 4.0500 | 3.5300 | 3.9800 | 3.9800 | 1,517,200 |
| 03 Aug 2022 | 3.5900 | 3.7500 | 3.4800 | 3.5700 | 3.5700 | 449,000 |
| 02 Aug 2022 | 3.4000 | 3.6400 | 3.3600 | 3.5400 | 3.5400 | 392,500 |
| 01 Aug 2022 | 3.3900 | 3.5100 | 3.2900 | 3.4200 | 3.4200 | 303,500 |
| 29 Jul 2022 | 3.3500 | 3.5000 | 3.2600 | 3.4200 | 3.4200 | 415,700 |
| 28 Jul 2022 | 3.3200 | 3.4400 | 3.2500 | 3.3900 | 3.3900 | 265,600 |
| 27 Jul 2022 | 3.2800 | 3.3600 | 3.1500 | 3.3400 | 3.3400 | 320,100 |
| 26 Jul 2022 | 3.5100 | 3.5500 | 3.2100 | 3.2300 | 3.2300 | 555,500 |
| 25 Jul 2022 | 3.5500 | 3.7500 | 3.5100 | 3.5700 | 3.5700 | 533,600 |
| 22 Jul 2022 | 3.8700 | 3.9200 | 3.5000 | 3.5900 | 3.5900 | 433,100 |
| 21 Jul 2022 | 3.9100 | 4.0300 | 3.8200 | 3.9200 | 3.9200 | 357,500 |
| 20 Jul 2022 | 3.5900 | 4.0000 | 3.5600 | 3.8700 | 3.8700 | 743,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
