Newegg Commerce, Inc. (NEGG)

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Add to watchlist

6.19

-0.23

(-3.58%)

At close: 04:00PM EST

6.88

+0.69

(+11.15%)

Pre-market:

05:34AM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Jan 2022	6.54	6.88	6.17	6.19	6.19	473,000
25 Jan 2022	6.41	6.74	6.31	6.42	6.42	288,300
24 Jan 2022	6.40	6.79	6.00	6.73	6.73	518,100
21 Jan 2022	7.06	7.13	6.62	6.67	6.67	566,400
20 Jan 2022	7.79	7.97	7.32	7.33	7.33	344,000
19 Jan 2022	7.88	8.12	7.53	7.61	7.61	303,900
18 Jan 2022	8.12	8.34	7.76	7.93	7.93	316,400
14 Jan 2022	8.21	8.91	8.20	8.48	8.48	202,300
13 Jan 2022	8.73	8.82	8.26	8.39	8.39	270,800
12 Jan 2022	9.17	9.31	8.61	8.78	8.78	217,100
11 Jan 2022	8.70	9.23	8.61	9.05	9.05	338,600
10 Jan 2022	8.81	9.02	8.15	8.76	8.76	329,000
07 Jan 2022	9.51	9.59	8.86	8.93	8.93	336,100
06 Jan 2022	9.44	9.81	9.00	9.51	9.51	465,900
05 Jan 2022	10.00	10.13	9.24	9.33	9.33	385,300
04 Jan 2022	10.83	10.83	9.95	10.22	10.22	300,500
03 Jan 2022	10.43	10.94	10.02	10.76	10.76	557,300
31 Dec 2021	10.58	10.74	10.20	10.37	10.37	299,200
30 Dec 2021	10.05	10.95	9.92	10.53	10.53	547,300
29 Dec 2021	10.34	10.46	9.84	10.06	10.06	393,100
28 Dec 2021	11.39	11.44	10.01	10.20	10.20	880,300
27 Dec 2021	11.11	12.30	10.86	11.59	11.59	1,140,500
23 Dec 2021	11.32	11.42	10.84	10.98	10.98	482,700
22 Dec 2021	11.69	11.79	11.05	11.30	11.30	352,200
21 Dec 2021	11.16	11.94	11.12	11.48	11.48	393,600
20 Dec 2021	11.29	11.40	10.72	10.95	10.95	441,600
17 Dec 2021	11.05	12.08	10.70	11.48	11.48	669,100
16 Dec 2021	12.14	12.30	11.20	11.24	11.24	413,200
15 Dec 2021	11.95	12.08	11.03	12.03	12.03	534,500
14 Dec 2021	12.00	12.60	11.71	12.13	12.13	566,600
13 Dec 2021	12.75	13.25	11.91	12.32	12.32	589,700
10 Dec 2021	13.52	13.70	12.77	12.83	12.83	423,400
09 Dec 2021	14.02	14.38	13.38	13.52	13.52	673,400
08 Dec 2021	15.10	15.10	13.75	14.12	14.12	481,200
07 Dec 2021	14.60	15.54	14.34	14.76	14.76	632,300
06 Dec 2021	14.01	15.10	13.03	14.12	14.12	679,900
03 Dec 2021	16.51	17.06	13.75	13.96	13.96	1,445,800
02 Dec 2021	16.68	17.30	16.52	16.89	16.89	533,200
01 Dec 2021	18.72	18.99	16.62	16.81	16.81	1,141,400
30 Nov 2021	20.90	20.90	18.32	18.43	18.43	914,400
29 Nov 2021	20.90	21.80	18.98	20.68	20.68	1,767,800
26 Nov 2021	17.56	22.20	17.56	19.84	19.84	2,581,400
24 Nov 2021	17.26	18.57	17.26	18.38	18.38	475,200
23 Nov 2021	17.39	18.88	16.92	17.50	17.50	910,300
22 Nov 2021	17.51	18.29	17.21	17.89	17.89	835,100
19 Nov 2021	17.02	17.80	16.14	17.38	17.38	469,900
18 Nov 2021	18.13	19.19	16.53	16.86	16.86	1,544,600
17 Nov 2021	18.80	20.84	17.77	18.00	18.00	1,821,300
16 Nov 2021	17.29	19.21	16.00	18.73	18.73	2,384,300
15 Nov 2021	15.90	19.84	15.75	19.21	19.21	9,040,700
12 Nov 2021	16.05	16.56	15.22	15.84	15.84	926,200
11 Nov 2021	15.80	17.12	14.57	16.05	16.05	2,719,500
10 Nov 2021	15.95	16.10	13.63	15.36	15.36	3,375,700
09 Nov 2021	16.77	17.60	14.21	16.39	16.39	7,185,000
08 Nov 2021	11.89	19.85	11.80	18.82	18.82	24,786,000
05 Nov 2021	12.43	12.50	11.73	11.84	11.84	342,100
04 Nov 2021	12.90	12.99	12.07	12.27	12.27	268,600
03 Nov 2021	12.36	13.23	12.08	12.79	12.79	784,500
02 Nov 2021	12.27	12.38	11.93	12.27	12.27	248,800
01 Nov 2021	11.82	12.41	11.82	12.30	12.30	462,300
29 Oct 2021	12.33	12.34	11.55	11.80	11.80	276,000
28 Oct 2021	11.90	12.94	11.78	12.41	12.41	523,700
27 Oct 2021	12.65	12.74	11.82	11.90	11.90	445,200
26 Oct 2021	13.51	13.58	12.59	12.68	12.68	529,900
25 Oct 2021	13.42	13.66	13.13	13.58	13.58	211,500
22 Oct 2021	13.68	13.79	13.10	13.37	13.37	329,700
21 Oct 2021	14.92	15.05	13.60	13.66	13.66	375,000
20 Oct 2021	13.96	15.06	13.88	14.83	14.83	574,100
19 Oct 2021	14.07	14.20	13.79	14.06	14.06	227,500
18 Oct 2021	13.79	14.19	13.72	13.89	13.89	163,100
15 Oct 2021	14.55	14.61	13.85	14.01	14.01	304,600
14 Oct 2021	14.17	14.75	14.06	14.38	14.38	446,800
13 Oct 2021	13.70	14.47	13.60	14.07	14.07	423,700
12 Oct 2021	13.68	14.15	13.43	13.67	13.67	327,300
11 Oct 2021	13.53	14.24	13.30	13.67	13.67	332,600
08 Oct 2021	14.06	14.36	13.52	13.63	13.63	189,600
07 Oct 2021	14.22	14.80	13.82	14.19	14.19	763,700
06 Oct 2021	13.32	14.57	13.30	13.87	13.87	1,038,200
05 Oct 2021	13.14	14.40	13.10	13.77	13.77	677,300
04 Oct 2021	13.57	13.59	13.00	13.22	13.22	267,800
01 Oct 2021	14.19	14.20	13.43	13.61	13.61	377,200
30 Sep 2021	13.91	14.68	13.75	14.27	14.27	562,200
29 Sep 2021	14.15	14.55	13.81	13.86	13.86	300,800
28 Sep 2021	14.58	14.66	13.85	14.21	14.21	345,000
27 Sep 2021	14.88	15.30	14.32	14.74	14.74	385,400
24 Sep 2021	15.29	15.48	14.25	14.77	14.77	951,100
23 Sep 2021	15.70	16.19	15.29	15.38	15.38	860,300
22 Sep 2021	15.88	16.49	15.50	15.70	15.70	773,300
21 Sep 2021	15.91	16.31	15.58	15.74	15.74	297,800
20 Sep 2021	16.69	16.78	15.20	15.81	15.81	772,600
17 Sep 2021	16.83	17.40	16.67	16.97	16.97	801,000
16 Sep 2021	17.18	17.74	16.63	16.78	16.78	429,200
15 Sep 2021	17.02	17.76	16.76	17.20	17.20	457,300
14 Sep 2021	18.26	18.42	17.08	17.30	17.30	529,100
13 Sep 2021	17.70	19.25	17.28	18.62	18.62	1,156,600
10 Sep 2021	17.90	17.94	17.28	17.37	17.37	233,100
09 Sep 2021	17.78	18.16	17.48	17.69	17.69	273,900
08 Sep 2021	18.11	18.16	17.27	17.80	17.80	567,500
07 Sep 2021	18.22	18.85	17.90	18.02	18.02	460,100
03 Sep 2021	18.85	19.14	18.06	18.23	18.23	575,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,050.32-135.38(-1.11%)

NZD/USD0.6626-0.0032(-0.48%)

ALL ORDS7,114.50-133.60(-1.84%)

OIL87.62+0.27(+0.31%)

GOLD1,813.80-15.90(-0.87%)

Newegg Commerce, Inc. (NEGG)

NZX 50
12,050.32
-135.38(-1.11%)

NZD/USD
0.6626
-0.0032(-0.48%)

ALL ORDS
7,114.50
-133.60(-1.84%)

OIL
87.62
+0.27(+0.31%)

GOLD
1,813.80
-15.90(-0.87%)