Newegg Commerce, Inc. (NEGG)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Mar 2022 - 27 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Mar 2023 | 1.3500 | 1.3900 | 1.2500 | 1.2900 | 1.2900 | 761,000 |
| 23 Mar 2023 | 1.4500 | 1.5000 | 1.3700 | 1.3900 | 1.3900 | 340,600 |
| 22 Mar 2023 | 1.4700 | 1.5000 | 1.4400 | 1.4400 | 1.4400 | 372,100 |
| 21 Mar 2023 | 1.3200 | 1.5500 | 1.3100 | 1.5100 | 1.5100 | 1,187,100 |
| 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 |
| *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.
