Newegg Commerce, Inc. (NEGG)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2022 | 3.6500 | 3.7800 | 3.6500 | 3.6800 | 3.6800 | 320,100 |
| 30 Jun 2022 | 3.8100 | 3.8400 | 3.6500 | 3.6800 | 3.6800 | 291,300 |
| 29 Jun 2022 | 4.1700 | 4.2200 | 3.7800 | 3.8400 | 3.8400 | 416,000 |
| 28 Jun 2022 | 4.5100 | 4.6200 | 4.1500 | 4.2500 | 4.2500 | 313,000 |
| 27 Jun 2022 | 4.1700 | 4.6600 | 4.1700 | 4.4700 | 4.4700 | 822,900 |
| 24 Jun 2022 | 4.2500 | 4.2500 | 3.9900 | 4.1200 | 4.1200 | 410,300 |
| 23 Jun 2022 | 4.0300 | 4.3400 | 3.8700 | 4.1500 | 4.1500 | 735,200 |
| 22 Jun 2022 | 3.8600 | 4.1000 | 3.7900 | 3.9300 | 3.9300 | 422,800 |
| 21 Jun 2022 | 3.7400 | 3.9900 | 3.6500 | 3.9200 | 3.9200 | 498,400 |
| 17 Jun 2022 | 3.6800 | 3.7600 | 3.5300 | 3.6300 | 3.6300 | 438,200 |
| 16 Jun 2022 | 3.5900 | 3.6700 | 3.4200 | 3.5900 | 3.5900 | 730,500 |
| 15 Jun 2022 | 3.7200 | 3.8400 | 3.5500 | 3.6900 | 3.6900 | 468,700 |
| 14 Jun 2022 | 3.8900 | 3.9600 | 3.6500 | 3.6800 | 3.6800 | 790,000 |
| 13 Jun 2022 | 4.4400 | 4.6200 | 3.8500 | 3.8500 | 3.8500 | 1,461,800 |
| 10 Jun 2022 | 4.6500 | 4.9400 | 4.5400 | 4.8500 | 4.8500 | 595,100 |
| 09 Jun 2022 | 5.4100 | 5.4900 | 4.8100 | 4.8200 | 4.8200 | 509,600 |
| 08 Jun 2022 | 5.0800 | 5.6000 | 5.0800 | 5.4700 | 5.4700 | 537,300 |
| 07 Jun 2022 | 4.7800 | 5.2400 | 4.7600 | 5.1600 | 5.1600 | 758,400 |
| 06 Jun 2022 | 4.3200 | 5.1700 | 4.3200 | 4.9100 | 4.9100 | 1,917,800 |
| 03 Jun 2022 | 4.2800 | 4.3800 | 4.1100 | 4.1900 | 4.1900 | 410,900 |
| 02 Jun 2022 | 4.1500 | 4.4400 | 4.1500 | 4.3900 | 4.3900 | 306,600 |
| 01 Jun 2022 | 4.4900 | 4.5200 | 4.0900 | 4.2300 | 4.2300 | 451,700 |
| 31 May 2022 | 4.5400 | 4.6800 | 4.3800 | 4.4900 | 4.4900 | 316,300 |
| 27 May 2022 | 4.4200 | 4.7800 | 4.3900 | 4.5400 | 4.5400 | 528,400 |
| 26 May 2022 | 4.3100 | 4.8800 | 4.3100 | 4.4200 | 4.4200 | 553,200 |
| 25 May 2022 | 4.0100 | 4.4900 | 4.0100 | 4.3300 | 4.3300 | 776,700 |
| 24 May 2022 | 4.2700 | 4.3200 | 3.9400 | 4.0700 | 4.0700 | 564,300 |
| 23 May 2022 | 4.5500 | 4.5900 | 4.3100 | 4.4100 | 4.4100 | 298,500 |
| 20 May 2022 | 4.5900 | 4.6700 | 4.2900 | 4.5400 | 4.5400 | 797,000 |
| 19 May 2022 | 4.5100 | 4.7300 | 4.4600 | 4.5800 | 4.5800 | 216,700 |
| 18 May 2022 | 4.4800 | 4.7400 | 4.4100 | 4.5900 | 4.5900 | 487,700 |
| 17 May 2022 | 4.6900 | 4.9200 | 4.4800 | 4.6500 | 4.6500 | 570,700 |
| 16 May 2022 | 4.7300 | 4.8700 | 4.5500 | 4.5800 | 4.5800 | 342,600 |
| 13 May 2022 | 4.7400 | 4.9700 | 4.7100 | 4.8300 | 4.8300 | 396,900 |
| 12 May 2022 | 4.2300 | 4.8200 | 4.1900 | 4.6500 | 4.6500 | 878,400 |
| 11 May 2022 | 4.5700 | 4.8500 | 4.3300 | 4.3700 | 4.3700 | 677,800 |
| 10 May 2022 | 4.5100 | 4.7500 | 4.3700 | 4.6500 | 4.6500 | 590,200 |
| 09 May 2022 | 5.0700 | 5.1300 | 4.4500 | 4.4700 | 4.4700 | 819,500 |
| 06 May 2022 | 5.5000 | 5.5500 | 5.2000 | 5.3200 | 5.3200 | 486,400 |
| 05 May 2022 | 6.1700 | 6.1700 | 5.5000 | 5.6400 | 5.6400 | 946,700 |
| 04 May 2022 | 6.7400 | 7.4000 | 6.0000 | 6.3700 | 6.3700 | 2,961,300 |
| 03 May 2022 | 6.4100 | 6.9600 | 6.2300 | 6.7800 | 6.7800 | 1,421,700 |
| 02 May 2022 | 6.2900 | 6.5500 | 6.1600 | 6.5000 | 6.5000 | 607,200 |
| 29 Apr 2022 | 6.4100 | 6.8800 | 6.3700 | 6.4200 | 6.4200 | 727,300 |
| 28 Apr 2022 | 6.4800 | 6.6800 | 6.2100 | 6.4500 | 6.4500 | 760,200 |
| 27 Apr 2022 | 5.9800 | 6.6700 | 5.9800 | 6.5500 | 6.5500 | 1,167,900 |
| 26 Apr 2022 | 6.1700 | 6.6600 | 5.9700 | 6.0200 | 6.0200 | 1,195,900 |
| 25 Apr 2022 | 6.0400 | 6.5700 | 5.9800 | 6.2500 | 6.2500 | 748,700 |
| 22 Apr 2022 | 5.8300 | 6.7400 | 5.8300 | 6.2300 | 6.2300 | 1,323,900 |
| 21 Apr 2022 | 6.2000 | 6.3700 | 5.8400 | 5.9300 | 5.9300 | 856,000 |
| 20 Apr 2022 | 6.5100 | 6.5100 | 6.0600 | 6.1900 | 6.1900 | 837,700 |
| 19 Apr 2022 | 6.3700 | 6.8900 | 6.2000 | 6.5800 | 6.5800 | 3,396,600 |
| 18 Apr 2022 | 6.0600 | 7.3500 | 6.0200 | 6.5500 | 6.5500 | 2,024,400 |
| 14 Apr 2022 | 6.7300 | 6.8600 | 6.0900 | 6.2100 | 6.2100 | 956,900 |
| 13 Apr 2022 | 6.9100 | 7.0800 | 6.6600 | 6.8300 | 6.8300 | 684,600 |
| 12 Apr 2022 | 7.3100 | 7.8100 | 6.6600 | 6.8800 | 6.8800 | 915,900 |
| 11 Apr 2022 | 7.4500 | 8.4000 | 7.2000 | 7.3000 | 7.3000 | 1,511,600 |
| 08 Apr 2022 | 7.4300 | 8.2400 | 7.2000 | 7.8300 | 7.8300 | 3,122,700 |
| 07 Apr 2022 | 8.1300 | 8.2100 | 7.1600 | 7.6400 | 7.6400 | 2,527,500 |
| 06 Apr 2022 | 6.6300 | 9.1900 | 6.4400 | 8.6600 | 8.6600 | 14,772,000 |
| 05 Apr 2022 | 7.3700 | 7.4300 | 6.6000 | 6.8100 | 6.8100 | 1,064,400 |
| 04 Apr 2022 | 6.6500 | 7.5700 | 6.5800 | 7.3400 | 7.3400 | 4,414,200 |
| 01 Apr 2022 | 6.3800 | 6.5500 | 5.8600 | 6.5000 | 6.5000 | 1,554,400 |
| 31 Mar 2022 | 6.4000 | 6.6300 | 6.2300 | 6.3200 | 6.3200 | 913,800 |
| 30 Mar 2022 | 6.8800 | 8.0700 | 6.3400 | 6.6600 | 6.6600 | 8,566,600 |
| 29 Mar 2022 | 7.0100 | 7.4000 | 6.5500 | 6.8300 | 6.8300 | 4,465,400 |
| 28 Mar 2022 | 5.1200 | 8.4800 | 5.0100 | 7.4000 | 7.4000 | 39,024,100 |
| 25 Mar 2022 | 5.2400 | 5.2900 | 5.0100 | 5.1600 | 5.1600 | 368,500 |
| 24 Mar 2022 | 5.3900 | 5.4000 | 5.1100 | 5.3600 | 5.3600 | 392,900 |
| 23 Mar 2022 | 5.6200 | 5.8400 | 5.3600 | 5.4200 | 5.4200 | 674,300 |
| 22 Mar 2022 | 5.3900 | 6.5600 | 5.3300 | 5.7800 | 5.7800 | 3,902,700 |
| 21 Mar 2022 | 5.3500 | 5.7000 | 5.3000 | 5.4600 | 5.4600 | 237,000 |
| 18 Mar 2022 | 5.1800 | 5.5500 | 5.1800 | 5.5100 | 5.5100 | 406,200 |
| 17 Mar 2022 | 4.9000 | 5.3500 | 4.8800 | 5.2900 | 5.2900 | 259,700 |
| 16 Mar 2022 | 4.6100 | 5.1200 | 4.6100 | 4.9800 | 4.9800 | 390,900 |
| 15 Mar 2022 | 4.3000 | 4.7200 | 4.3000 | 4.4800 | 4.4800 | 185,000 |
| 14 Mar 2022 | 4.4900 | 4.5200 | 4.2600 | 4.3100 | 4.3100 | 323,400 |
| 11 Mar 2022 | 4.8200 | 4.8700 | 4.5100 | 4.5200 | 4.5200 | 143,800 |
| 10 Mar 2022 | 4.7500 | 4.9000 | 4.6200 | 4.8200 | 4.8200 | 186,200 |
| 09 Mar 2022 | 4.8500 | 5.0700 | 4.7600 | 4.8900 | 4.8900 | 312,900 |
| 08 Mar 2022 | 4.4700 | 5.0800 | 4.1400 | 4.7600 | 4.7600 | 840,500 |
| 07 Mar 2022 | 4.7000 | 4.7500 | 4.4500 | 4.5100 | 4.5100 | 418,700 |
| 04 Mar 2022 | 5.0700 | 5.1500 | 4.6400 | 4.7100 | 4.7100 | 425,800 |
| 03 Mar 2022 | 5.5200 | 5.6000 | 5.0600 | 5.1400 | 5.1400 | 190,900 |
| 02 Mar 2022 | 5.5000 | 5.6700 | 5.4400 | 5.5100 | 5.5100 | 232,900 |
| 01 Mar 2022 | 5.7400 | 5.8800 | 5.5000 | 5.5300 | 5.5300 | 151,100 |
| 28 Feb 2022 | 5.5400 | 5.8200 | 5.5200 | 5.7200 | 5.7200 | 228,300 |
| 25 Feb 2022 | 5.5600 | 5.7000 | 5.4000 | 5.7000 | 5.7000 | 222,200 |
| 24 Feb 2022 | 5.0400 | 5.6700 | 5.0100 | 5.5900 | 5.5900 | 538,100 |
| 23 Feb 2022 | 5.5900 | 5.7200 | 5.4300 | 5.5000 | 5.5000 | 265,000 |
| 22 Feb 2022 | 5.7600 | 5.8000 | 5.4200 | 5.5400 | 5.5400 | 291,300 |
| 18 Feb 2022 | 5.8700 | 6.0200 | 5.6600 | 5.8500 | 5.8500 | 241,300 |
| 17 Feb 2022 | 6.0300 | 6.2300 | 5.9100 | 5.9500 | 5.9500 | 238,200 |
| 16 Feb 2022 | 6.1900 | 6.2600 | 5.9000 | 6.2000 | 6.2000 | 436,900 |
| 15 Feb 2022 | 6.1800 | 6.4200 | 6.0500 | 6.3300 | 6.3300 | 364,100 |
| 14 Feb 2022 | 6.2200 | 6.4700 | 6.0300 | 6.0900 | 6.0900 | 270,900 |
| 11 Feb 2022 | 6.6900 | 6.8600 | 6.2200 | 6.3200 | 6.3200 | 278,900 |
| 10 Feb 2022 | 6.7800 | 7.2300 | 6.6800 | 6.7400 | 6.7400 | 412,500 |
| 09 Feb 2022 | 6.4700 | 7.2300 | 6.4700 | 6.9900 | 6.9900 | 767,400 |
| 08 Feb 2022 | 6.2800 | 6.5600 | 6.2800 | 6.4400 | 6.4400 | 226,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
