New Zealand markets closed

Newegg Commerce, Inc. (NEGG)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.6900+0.0600 (+3.68%)
At close: 04:00PM EST
1.6900 0.00 (0.00%)
After hours: 07:49PM EST
Time period:
09 Dec 2021 - 09 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 20221.65001.73001.55001.69001.6900312,300
07 Dec 20221.70001.70001.59001.63001.6300286,300
06 Dec 20221.76001.76001.64001.67001.6700210,100
05 Dec 20221.90001.90001.75001.75001.7500219,600
02 Dec 20221.83001.89001.78001.85001.8500233,800
01 Dec 20221.90001.90001.73001.83001.8300449,400
30 Nov 20221.65001.86001.63001.82001.8200552,500
29 Nov 20221.65001.67001.59001.64001.6400271,900
28 Nov 20221.70001.71001.62001.67001.6700314,500
25 Nov 20221.80001.80001.66001.70001.7000166,300
23 Nov 20221.67001.82001.61001.77001.7700375,200
22 Nov 20221.68001.72001.62001.66001.6600265,500
21 Nov 20221.77001.80001.65001.71001.7100281,900
18 Nov 20221.86001.90001.78001.78001.7800172,200
17 Nov 20221.94001.96001.83001.85001.8500208,300
16 Nov 20222.04002.04001.94001.96001.9600217,000
15 Nov 20222.02002.11001.97002.02002.0200491,800
14 Nov 20222.05002.12001.86001.95001.9500683,900
11 Nov 20221.81002.03001.74002.01002.0100891,400
10 Nov 20221.67001.71001.58001.69001.6900613,200
09 Nov 20221.70001.73001.49001.61001.61002,523,800
08 Nov 20221.87001.90001.72001.73001.7300583,200
07 Nov 20222.03002.06001.85001.87001.8700610,500
04 Nov 20222.04002.13001.99002.06002.0600238,600
03 Nov 20221.95002.10001.91002.08002.0800375,600
02 Nov 20222.12002.12002.00002.00002.0000375,600
01 Nov 20222.17002.33002.13002.13002.1300316,100
31 Oct 20222.16002.33002.15002.17002.1700418,000
28 Oct 20222.21002.23002.12002.16002.1600118,300
27 Oct 20222.34002.40002.17002.20002.2000215,100
26 Oct 20222.26002.44002.24002.32002.3200398,700
25 Oct 20222.03002.30002.03002.26002.2600408,400
24 Oct 20222.23002.23002.02002.03002.0300266,700
21 Oct 20222.13002.22002.06002.14002.1400162,800
20 Oct 20222.18002.20002.09002.13002.1300179,500
19 Oct 20222.25002.25002.10002.11002.1100169,200
18 Oct 20222.23002.34002.21002.23002.2300242,200
17 Oct 20222.12002.23002.08002.17002.1700282,000
14 Oct 20222.24002.24002.05002.06002.0600312,000
13 Oct 20222.10002.22002.01002.21002.2100349,300
12 Oct 20222.10002.13002.00002.10002.1000261,300
11 Oct 20222.11002.24002.00002.05002.0500453,000
10 Oct 20222.25002.25002.09002.13002.1300241,500
07 Oct 20222.36002.36002.23002.23002.2300210,200
06 Oct 20222.44002.46002.35002.36002.3600200,500
05 Oct 20222.39002.44002.33002.43002.4300147,100
04 Oct 20222.29002.46002.28002.39002.3900405,000
03 Oct 20222.39002.39002.23002.24002.2400244,700
30 Sept 20222.29002.45002.23002.34002.3400350,600
29 Sept 20222.29002.30002.20002.28002.2800153,600
28 Sept 20222.29002.34002.23002.30002.3000364,800
27 Sept 20222.34002.35002.19002.28002.2800224,400
26 Sept 20222.18002.29002.17002.19002.1900228,800
23 Sept 20222.25002.34002.15002.19002.1900539,600
22 Sept 20222.41002.45002.29002.35002.3500496,700
21 Sept 20222.45002.56002.36002.45002.4500814,700
20 Sept 20222.51002.56002.42002.46002.4600547,000
19 Sept 20222.60002.63002.49002.50002.5000505,500
16 Sept 20222.76002.76002.61002.69002.6900667,700
15 Sept 20222.88002.95002.81002.82002.8200540,300
14 Sept 20222.89003.01002.85002.93002.9300757,200
13 Sept 20223.02003.09002.86002.90002.9000862,500
12 Sept 20223.14003.18003.05003.15003.1500858,500
09 Sept 20223.12003.18003.05003.13003.1300784,500
08 Sept 20223.21003.25003.06003.11003.1100897,600
07 Sept 20223.45003.50003.20003.26003.2600826,900
06 Sept 20223.76003.79003.45003.48003.4800522,600
02 Sept 20223.61003.84003.57003.81003.8100489,800
01 Sept 20223.68003.92003.52003.74003.74001,835,600
31 Aug 20223.71003.80003.63003.69003.6900271,200
30 Aug 20223.72003.93003.63003.77003.7700635,600
29 Aug 20223.80003.85003.63003.69003.6900576,600
26 Aug 20224.22004.22003.80003.83003.8300523,700
25 Aug 20224.40004.40004.03004.11004.1100754,100
24 Aug 20224.09004.47004.09004.30004.30001,092,200
23 Aug 20223.82004.22003.75004.13004.13001,146,200
22 Aug 20224.06004.19003.77003.83003.8300927,700
19 Aug 20223.89004.22003.73004.09004.09001,401,100
18 Aug 20224.60004.75003.81003.95003.95004,573,100
17 Aug 20224.22004.32003.98004.09004.0900900,300
16 Aug 20224.08004.55003.89004.25004.25003,157,800
15 Aug 20223.81004.40003.81004.09004.09002,108,100
12 Aug 20223.82003.94003.74003.89003.8900346,100
11 Aug 20223.87004.27003.81003.83003.8300879,200
10 Aug 20223.76003.86003.63003.84003.8400522,800
09 Aug 20223.76003.86003.57003.65003.6500561,300
08 Aug 20223.76004.15003.74003.83003.83001,069,900
05 Aug 20223.95003.95003.58003.73003.73001,063,400
04 Aug 20223.56004.05003.53003.98003.98001,517,200
03 Aug 20223.59003.75003.48003.57003.5700449,000
02 Aug 20223.40003.64003.36003.54003.5400392,500
01 Aug 20223.39003.51003.29003.42003.4200303,500
29 Jul 20223.35003.50003.26003.42003.4200415,700
28 Jul 20223.32003.44003.25003.39003.3900265,600
27 Jul 20223.28003.36003.15003.34003.3400320,100
26 Jul 20223.51003.55003.21003.23003.2300555,500
25 Jul 20223.55003.75003.51003.57003.5700533,600
22 Jul 20223.87003.92003.50003.59003.5900433,100
21 Jul 20223.91004.03003.82003.92003.9200357,500
20 Jul 20223.59004.00003.56003.87003.8700743,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...