New Zealand markets closed

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
DateOpenHighLowClose*Adj. close**Volume
26 Jan 20226.546.886.176.196.19473,000
25 Jan 20226.416.746.316.426.42288,300
24 Jan 20226.406.796.006.736.73518,100
21 Jan 20227.067.136.626.676.67566,400
20 Jan 20227.797.977.327.337.33344,000
19 Jan 20227.888.127.537.617.61303,900
18 Jan 20228.128.347.767.937.93316,400
14 Jan 20228.218.918.208.488.48202,300
13 Jan 20228.738.828.268.398.39270,800
12 Jan 20229.179.318.618.788.78217,100
11 Jan 20228.709.238.619.059.05338,600
10 Jan 20228.819.028.158.768.76329,000
07 Jan 20229.519.598.868.938.93336,100
06 Jan 20229.449.819.009.519.51465,900
05 Jan 202210.0010.139.249.339.33385,300
04 Jan 202210.8310.839.9510.2210.22300,500
03 Jan 202210.4310.9410.0210.7610.76557,300
31 Dec 202110.5810.7410.2010.3710.37299,200
30 Dec 202110.0510.959.9210.5310.53547,300
29 Dec 202110.3410.469.8410.0610.06393,100
28 Dec 202111.3911.4410.0110.2010.20880,300
27 Dec 202111.1112.3010.8611.5911.591,140,500
23 Dec 202111.3211.4210.8410.9810.98482,700
22 Dec 202111.6911.7911.0511.3011.30352,200
21 Dec 202111.1611.9411.1211.4811.48393,600
20 Dec 202111.2911.4010.7210.9510.95441,600
17 Dec 202111.0512.0810.7011.4811.48669,100
16 Dec 202112.1412.3011.2011.2411.24413,200
15 Dec 202111.9512.0811.0312.0312.03534,500
14 Dec 202112.0012.6011.7112.1312.13566,600
13 Dec 202112.7513.2511.9112.3212.32589,700
10 Dec 202113.5213.7012.7712.8312.83423,400
09 Dec 202114.0214.3813.3813.5213.52673,400
08 Dec 202115.1015.1013.7514.1214.12481,200
07 Dec 202114.6015.5414.3414.7614.76632,300
06 Dec 202114.0115.1013.0314.1214.12679,900
03 Dec 202116.5117.0613.7513.9613.961,445,800
02 Dec 202116.6817.3016.5216.8916.89533,200
01 Dec 202118.7218.9916.6216.8116.811,141,400
30 Nov 202120.9020.9018.3218.4318.43914,400
29 Nov 202120.9021.8018.9820.6820.681,767,800
26 Nov 202117.5622.2017.5619.8419.842,581,400
24 Nov 202117.2618.5717.2618.3818.38475,200
23 Nov 202117.3918.8816.9217.5017.50910,300
22 Nov 202117.5118.2917.2117.8917.89835,100
19 Nov 202117.0217.8016.1417.3817.38469,900
18 Nov 202118.1319.1916.5316.8616.861,544,600
17 Nov 202118.8020.8417.7718.0018.001,821,300
16 Nov 202117.2919.2116.0018.7318.732,384,300
15 Nov 202115.9019.8415.7519.2119.219,040,700
12 Nov 202116.0516.5615.2215.8415.84926,200
11 Nov 202115.8017.1214.5716.0516.052,719,500
10 Nov 202115.9516.1013.6315.3615.363,375,700
09 Nov 202116.7717.6014.2116.3916.397,185,000
08 Nov 202111.8919.8511.8018.8218.8224,786,000
05 Nov 202112.4312.5011.7311.8411.84342,100
04 Nov 202112.9012.9912.0712.2712.27268,600
03 Nov 202112.3613.2312.0812.7912.79784,500
02 Nov 202112.2712.3811.9312.2712.27248,800
01 Nov 202111.8212.4111.8212.3012.30462,300
29 Oct 202112.3312.3411.5511.8011.80276,000
28 Oct 202111.9012.9411.7812.4112.41523,700
27 Oct 202112.6512.7411.8211.9011.90445,200
26 Oct 202113.5113.5812.5912.6812.68529,900
25 Oct 202113.4213.6613.1313.5813.58211,500
22 Oct 202113.6813.7913.1013.3713.37329,700
21 Oct 202114.9215.0513.6013.6613.66375,000
20 Oct 202113.9615.0613.8814.8314.83574,100
19 Oct 202114.0714.2013.7914.0614.06227,500
18 Oct 202113.7914.1913.7213.8913.89163,100
15 Oct 202114.5514.6113.8514.0114.01304,600
14 Oct 202114.1714.7514.0614.3814.38446,800
13 Oct 202113.7014.4713.6014.0714.07423,700
12 Oct 202113.6814.1513.4313.6713.67327,300
11 Oct 202113.5314.2413.3013.6713.67332,600
08 Oct 202114.0614.3613.5213.6313.63189,600
07 Oct 202114.2214.8013.8214.1914.19763,700
06 Oct 202113.3214.5713.3013.8713.871,038,200
05 Oct 202113.1414.4013.1013.7713.77677,300
04 Oct 202113.5713.5913.0013.2213.22267,800
01 Oct 202114.1914.2013.4313.6113.61377,200
30 Sep 202113.9114.6813.7514.2714.27562,200
29 Sep 202114.1514.5513.8113.8613.86300,800
28 Sep 202114.5814.6613.8514.2114.21345,000
27 Sep 202114.8815.3014.3214.7414.74385,400
24 Sep 202115.2915.4814.2514.7714.77951,100
23 Sep 202115.7016.1915.2915.3815.38860,300
22 Sep 202115.8816.4915.5015.7015.70773,300
21 Sep 202115.9116.3115.5815.7415.74297,800
20 Sep 202116.6916.7815.2015.8115.81772,600
17 Sep 202116.8317.4016.6716.9716.97801,000
16 Sep 202117.1817.7416.6316.7816.78429,200
15 Sep 202117.0217.7616.7617.2017.20457,300
14 Sep 202118.2618.4217.0817.3017.30529,100
13 Sep 202117.7019.2517.2818.6218.621,156,600
10 Sep 202117.9017.9417.2817.3717.37233,100
09 Sep 202117.7818.1617.4817.6917.69273,900
08 Sep 202118.1118.1617.2717.8017.80567,500
07 Sep 202118.2218.8517.9018.0218.02460,100
03 Sep 202118.8519.1418.0618.2318.23575,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...