New Zealand markets closed

Newegg Commerce, Inc. (NEGG)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.0100+0.0347 (+3.56%)
As of 03:29PM EST. Market open.
Time period:
01 Mar 2023 - 01 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Mar 20241.00001.03000.98011.01001.0100216,155
29 Feb 20240.98001.04000.97000.98000.9800245,300
28 Feb 20241.00001.04000.97000.99000.9900383,200
27 Feb 20240.94001.01000.92001.00001.0000479,100
26 Feb 20240.82000.94000.82000.93000.9300480,300
23 Feb 20240.86000.88000.82000.83000.8300245,100
22 Feb 20240.86000.89000.81000.89000.8900496,300
21 Feb 20240.86000.87000.80000.84000.8400283,700
20 Feb 20240.95000.96000.85000.88000.8800375,700
16 Feb 20241.06001.07000.95000.97000.9700438,700
15 Feb 20240.98001.08000.97001.07001.0700666,000
14 Feb 20240.89001.01000.89000.98000.9800595,500
13 Feb 20240.90000.94000.86000.92000.9200480,500
12 Feb 20240.84000.99000.83000.93000.9300803,000
09 Feb 20240.81000.87000.76000.83000.8300574,900
08 Feb 20240.69000.83000.69000.80000.8000601,800
07 Feb 20240.71000.73000.68000.72000.7200293,500
06 Feb 20240.70000.72000.67000.71000.7100288,000
05 Feb 20240.70000.70000.66000.70000.7000304,900
02 Feb 20240.76000.77000.65000.69000.69001,714,000
01 Feb 20240.79000.82000.73000.79000.7900641,800
31 Jan 20240.83000.83000.78000.79000.7900236,600
30 Jan 20240.85000.85000.81000.81000.8100170,400
29 Jan 20240.80000.85000.80000.85000.8500261,100
26 Jan 20240.80000.83000.80000.81000.8100164,600
25 Jan 20240.84000.84000.78000.82000.8200302,800
24 Jan 20240.85000.86000.80000.80000.8000391,600
23 Jan 20240.85000.85000.80000.84000.8400341,100
22 Jan 20240.85000.89000.80000.82000.8200381,800
19 Jan 20240.83000.85000.76000.85000.8500472,300
18 Jan 20240.84000.84000.80000.82000.8200391,700
17 Jan 20240.92000.92000.80000.83000.8300684,900
16 Jan 20241.01001.01000.89000.89000.89001,105,800
12 Jan 20241.05001.08001.01001.01001.0100372,900
11 Jan 20241.05001.09001.02001.06001.0600499,800
10 Jan 20241.10001.12001.06001.07001.0700433,900
09 Jan 20241.12001.15001.08001.11001.1100535,200
08 Jan 20241.15001.22001.14001.14001.1400699,500
05 Jan 20241.15001.17001.11001.16001.1600518,600
04 Jan 20241.15001.18001.14001.17001.1700385,400
03 Jan 20241.26001.28001.13001.14001.14001,040,200
02 Jan 20241.26001.32001.23001.26001.2600614,700
29 Dec 20231.37001.37001.23001.26001.2600806,000
28 Dec 20231.30001.45001.30001.37001.37001,657,500
27 Dec 20231.24001.34001.20001.29001.29001,167,600
26 Dec 20231.16001.25001.14001.23001.2300687,600
22 Dec 20231.13001.22001.13001.17001.1700762,800
21 Dec 20231.14001.18001.14001.14001.1400582,500
20 Dec 20231.24001.25001.13001.14001.1400845,800
19 Dec 20231.14001.24001.14001.21001.21001,189,800
18 Dec 20231.16001.18001.12001.14001.1400708,900
15 Dec 20231.25001.25001.16001.17001.1700661,800
14 Dec 20231.23001.31001.21001.25001.2500993,500
13 Dec 20231.21001.26001.11001.24001.24001,650,600
12 Dec 20231.02001.29001.02001.21001.21002,721,800
11 Dec 20231.14001.16001.03001.07001.07001,448,600
08 Dec 20231.17001.22001.12001.13001.1300837,600
07 Dec 20231.23001.24001.10001.16001.16001,947,000
06 Dec 20231.32001.39001.20001.21001.21002,087,400
05 Dec 20231.51001.62001.26001.26001.26004,137,800
04 Dec 20231.86002.15001.45001.48001.480011,892,800
01 Dec 20231.28001.82001.17001.80001.80007,366,500
30 Nov 20231.46001.59001.20001.26001.26002,809,900
29 Nov 20231.22001.47001.18001.39001.39005,620,900
28 Nov 20230.97001.15000.96001.14001.14001,684,800
27 Nov 20230.96001.01000.90000.99000.9900597,700
24 Nov 20230.97000.99000.95000.97000.9700375,600
22 Nov 20230.93000.98000.92000.94000.9400931,800
21 Nov 20230.87000.91000.86000.90000.9000346,500
20 Nov 20231.00001.00000.81000.86000.86001,273,600
17 Nov 20231.00001.01000.90001.00001.0000845,600
16 Nov 20230.99001.11000.89000.94000.94002,446,900
15 Nov 20230.87001.07000.85001.00001.00005,170,500
14 Nov 20230.74000.78000.67000.76000.76001,221,700
13 Nov 20230.56000.79000.54000.72000.72003,279,500
10 Nov 20230.56000.58000.54000.56000.5600161,400
09 Nov 20230.61000.62000.56000.57000.5700202,900
08 Nov 20230.63000.65000.59000.60000.6000187,600
07 Nov 20230.66000.69000.62000.62000.6200187,600
06 Nov 20230.73000.73000.62000.66000.6600276,100
03 Nov 20230.67000.70000.65000.70000.7000409,200
02 Nov 20230.56000.66000.55000.64000.6400674,300
01 Nov 20230.56000.56000.52000.54000.5400371,100
31 Oct 20230.57000.57000.55000.56000.5600221,900
30 Oct 20230.55000.57000.55000.56000.560099,700
27 Oct 20230.58000.58000.54000.55000.5500239,400
26 Oct 20230.59000.60000.54000.57000.5700253,100
25 Oct 20230.58000.59000.56000.56000.5600171,500
24 Oct 20230.56000.63000.56000.58000.5800406,200
23 Oct 20230.62000.62000.56000.57000.5700472,300
20 Oct 20230.63000.65000.60000.61000.6100246,500
19 Oct 20230.64000.66000.62000.62000.6200173,500
18 Oct 20230.68000.68000.64000.65000.6500145,600
17 Oct 20230.60000.68000.58000.65000.6500572,600
16 Oct 20230.68000.70000.61000.61000.6100507,200
13 Oct 20230.69000.69000.66000.68000.6800330,100
12 Oct 20230.72000.74000.68000.68000.6800350,300
11 Oct 20230.71000.75000.71000.71000.7100143,700
10 Oct 20230.72000.75000.71000.73000.7300149,500
09 Oct 20230.76000.77000.68000.70000.7000575,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...