New Zealand markets closed

Newegg Commerce, Inc. (NEGG)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.8455+0.0875 (+11.54%)
At close: 04:00PM EDT
0.8554 +0.01 (+1.17%)
After hours: 07:59PM EDT
Time period:
30 Sept 2022 - 30 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 20230.80000.85000.76000.85000.8500404,200
28 Sept 20230.84000.84000.75000.76000.7600664,800
27 Sept 20230.89000.92000.83000.83000.8300734,500
26 Sept 20230.90000.93000.89000.90000.9000284,400
25 Sept 20230.97000.99000.86000.90000.9000582,400
22 Sept 20231.01001.04000.99000.99000.9900342,500
21 Sept 20231.00001.05001.00001.02001.0200361,100
20 Sept 20231.03001.06001.00001.00001.0000360,500
19 Sept 20231.03001.05001.01001.02001.0200316,100
18 Sept 20231.05001.06001.03001.04001.0400217,300
15 Sept 20231.08001.10001.03001.03001.0300633,800
14 Sept 20231.06001.11001.06001.08001.0800206,600
13 Sept 20231.05001.06001.04001.06001.0600194,800
12 Sept 20231.05001.07001.04001.05001.0500228,300
11 Sept 20231.08001.08001.04001.07001.0700250,100
08 Sept 20231.04001.08001.04001.05001.0500232,200
07 Sept 20231.05001.08001.03001.07001.0700271,500
06 Sept 20231.09001.10001.06001.06001.0600252,100
05 Sept 20231.12001.14001.10001.10001.1000139,800
01 Sept 20231.12001.14001.08001.12001.1200241,200
31 Aug 20231.08001.12001.07001.09001.0900193,500
30 Aug 20231.10001.11001.07001.07001.0700307,400
29 Aug 20231.10001.14001.10001.12001.1200214,400
28 Aug 20231.06001.13001.06001.10001.1000286,600
25 Aug 20231.05001.07001.05001.06001.0600257,200
24 Aug 20231.07001.09001.05001.06001.0600232,500
23 Aug 20231.08001.12001.07001.09001.0900207,500
22 Aug 20231.10001.13001.08001.08001.0800253,100
21 Aug 20231.12001.13001.09001.10001.1000272,000
18 Aug 20231.08001.13001.08001.13001.1300252,700
17 Aug 20231.10001.11001.09001.09001.0900338,700
16 Aug 20231.16001.20001.08001.10001.1000498,300
15 Aug 20231.18001.21001.16001.16001.1600297,500
14 Aug 20231.20001.21001.18001.20001.2000205,500
11 Aug 20231.21001.27001.18001.22001.2200513,600
10 Aug 20231.28001.31001.21001.21001.2100347,200
09 Aug 20231.22001.31001.22001.29001.2900684,100
08 Aug 20231.21001.25001.18001.23001.2300344,200
07 Aug 20231.26001.26001.21001.25001.2500344,400
04 Aug 20231.29001.30001.24001.27001.2700368,500
03 Aug 20231.28001.32001.24001.30001.3000332,400
02 Aug 20231.36001.36001.26001.28001.2800651,700
01 Aug 20231.49001.50001.36001.36001.3600877,000
31 Jul 20231.36001.48001.34001.47001.47001,312,500
28 Jul 20231.23001.37001.23001.36001.3600639,100
27 Jul 20231.28001.28001.21001.24001.2400457,600
26 Jul 20231.28001.29001.19001.24001.2400740,400
25 Jul 20231.32001.39001.28001.28001.28001,033,600
24 Jul 20231.40001.40001.29001.30001.3000526,500
21 Jul 20231.34001.43001.31001.40001.4000645,300
20 Jul 20231.43001.46001.32001.34001.3400706,500
19 Jul 20231.61001.61001.42001.43001.43001,103,200
18 Jul 20231.68001.69001.51001.59001.59001,390,400
17 Jul 20231.44001.68001.37001.66001.66001,462,900
14 Jul 20231.46001.63001.35001.47001.47004,162,000
13 Jul 20231.12001.40001.11001.37001.37002,832,600
12 Jul 20231.13001.16001.11001.13001.1300239,400
11 Jul 20231.16001.18001.14001.14001.1400295,000
10 Jul 20231.18001.19001.15001.16001.1600117,300
07 Jul 20231.20001.21001.18001.19001.1900109,700
06 Jul 20231.16001.19001.15001.19001.1900122,600
05 Jul 20231.18001.20001.16001.18001.1800106,400
03 Jul 20231.18001.22001.17001.20001.2000235,300
30 Jun 20231.12001.18001.12001.17001.1700182,600
29 Jun 20231.13001.16001.11001.12001.1200134,800
28 Jun 20231.09001.16001.08001.15001.1500224,700
27 Jun 20231.08001.12001.07001.09001.0900247,700
26 Jun 20231.10001.12001.08001.09001.0900142,500
23 Jun 20231.12001.15001.11001.11001.1100141,800
22 Jun 20231.13001.15001.10001.15001.1500207,700
21 Jun 20231.16001.17001.13001.13001.1300207,600
20 Jun 20231.18001.20001.15001.18001.1800275,900
16 Jun 20231.22001.22001.18001.20001.2000253,900
15 Jun 20231.18001.21001.17001.20001.2000218,400
14 Jun 20231.23001.25001.18001.19001.1900523,600
13 Jun 20231.19001.25001.17001.23001.2300529,800
12 Jun 20231.17001.20001.14001.19001.1900322,200
09 Jun 20231.19001.21001.16001.18001.1800260,600
08 Jun 20231.14001.20001.14001.18001.1800285,100
07 Jun 20231.18001.19001.11001.16001.1600287,900
06 Jun 20231.09001.19001.09001.19001.1900310,600
05 Jun 20231.08001.12001.07001.11001.1100167,200
02 Jun 20231.07001.11001.05001.10001.1000205,900
01 Jun 20231.07001.10001.04001.07001.0700569,800
31 May 20231.05001.07001.04001.05001.0500209,300
30 May 20231.04001.07001.03001.06001.0600319,600
26 May 20231.03001.07001.03001.05001.0500323,800
25 May 20231.07001.08001.04001.05001.0500364,000
24 May 20231.18001.19001.06001.07001.0700970,600
23 May 20231.22001.23001.19001.22001.2200595,700
22 May 20231.10001.22001.09001.20001.2000802,200
19 May 20231.16001.16001.09001.09001.0900280,300
18 May 20231.14001.16001.12001.15001.1500357,100
17 May 20231.11001.15001.07001.15001.1500809,600
16 May 20231.08001.12001.07001.07001.0700216,100
15 May 20231.08001.12001.07001.12001.1200289,900
12 May 20231.07001.10001.07001.07001.0700192,100
11 May 20231.06001.10001.06001.09001.0900216,800
10 May 20231.08001.11001.06001.06001.0600332,500
09 May 20231.08001.11001.08001.08001.0800284,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...