Advertisement
U.S. Markets close in 1 hr 13 mins

Newegg Commerce, Inc. (NEGG)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Visitors trend2W10W9M
0.6399+0.0223 (+3.61%)
As of 02:43PM EST. Market open.
Advertisement
Time Period:
Nov 15, 2023 - Nov 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 20240.60000.73000.60000.63990.63991,023,612
Nov 14, 20240.64000.65000.61000.62000.6200474,300
Nov 13, 20240.65000.69000.65000.65000.6500504,900
Nov 12, 20240.68000.73000.65000.65000.6500590,400
Nov 11, 20240.66000.73000.62000.70000.70001,357,900
Nov 08, 20240.65000.67000.63000.65000.6500469,700
Nov 07, 20240.62000.68000.62000.67000.6700943,700
Nov 06, 20240.61000.66000.61000.64000.6400460,100
Nov 05, 20240.62000.67000.61000.66000.6600654,600
Nov 04, 20240.60000.64000.60000.63000.6300429,500
Nov 01, 20240.60000.63000.60000.62000.6200388,600
Oct 31, 20240.62000.64000.60000.61000.6100376,100
Oct 30, 20240.62000.68000.62000.64000.6400347,400
Oct 29, 20240.66000.68000.63000.63000.6300344,600
Oct 28, 20240.62000.68000.62000.67000.6700485,100
Oct 25, 20240.62000.65000.61000.63000.6300331,200
Oct 24, 20240.59000.64000.59000.62000.6200445,800
Oct 23, 20240.60000.61000.58000.60000.6000521,400
Oct 22, 20240.61000.62000.60000.61000.6100385,000
Oct 21, 20240.62000.63000.61000.62000.6200562,300
Oct 18, 20240.65000.65000.62000.64000.6400425,900
Oct 17, 20240.68000.69000.65000.65000.6500483,200
Oct 16, 20240.68000.70000.67000.68000.6800316,600
Oct 15, 20240.68000.70000.68000.68000.6800287,500
Oct 14, 20240.68000.71000.68000.70000.7000273,600
Oct 11, 20240.69000.71000.69000.71000.7100248,600
Oct 10, 20240.68000.72000.68000.71000.7100272,000
Oct 09, 20240.70000.71000.68000.71000.7100241,300
Oct 08, 20240.70000.73000.69000.71000.7100248,100
Oct 07, 20240.71000.72000.68000.72000.7200343,500
Oct 04, 20240.68000.72000.68000.70000.7000315,000
Oct 03, 20240.69000.72000.68000.68000.6800236,800
Oct 02, 20240.70000.72000.68000.70000.7000264,300
Oct 01, 20240.73000.75000.67000.71000.7100833,000
Sep 30, 20240.76000.77000.73000.74000.7400447,000
Sep 27, 20240.75000.78000.75000.76000.7600401,500
Sep 26, 20240.75000.79000.74000.77000.7700496,200
Sep 25, 20240.76000.76000.73000.74000.7400246,200
Sep 24, 20240.75000.78000.75000.76000.7600311,100
Sep 23, 20240.77000.78000.75000.75000.7500265,700
Sep 20, 20240.80000.82000.76000.77000.7700492,100
Sep 19, 20240.82000.83000.78000.80000.8000366,100
Sep 18, 20240.85000.87000.78000.80000.8000827,300
Sep 17, 20240.75000.93000.75000.86000.86004,642,200
Sep 16, 20240.76000.78000.75000.75000.7500194,400
Sep 13, 20240.76000.79000.75000.78000.7800388,400
Sep 12, 20240.74000.79000.74000.76000.7600244,300
Sep 11, 20240.72000.77000.71000.75000.7500230,100
Sep 10, 20240.73000.74000.70000.73000.7300237,800
Sep 09, 20240.74000.76000.71000.74000.7400334,600
Sep 06, 20240.76000.78000.74000.75000.7500348,400
Sep 05, 20240.79000.80000.75000.78000.7800302,900
Sep 04, 20240.75000.80000.75000.77000.7700346,100
Sep 03, 20240.80000.81000.76000.77000.7700275,600
Aug 30, 20240.75000.82000.75000.82000.8200458,000
Aug 29, 20240.78000.80000.76000.77000.7700392,300
Aug 28, 20240.82000.82000.76000.77000.7700532,400
Aug 27, 20240.82000.85000.82000.82000.8200188,800
Aug 26, 20240.83000.87000.83000.86000.8600205,400
Aug 23, 20240.83000.88000.83000.86000.8600483,400
Aug 22, 20240.84000.86000.82000.84000.8400216,400
Aug 21, 20240.83000.87000.81000.86000.8600284,100
Aug 20, 20240.81000.86000.80000.84000.8400344,500
Aug 19, 20240.84000.84000.81000.82000.8200349,700
Aug 16, 20240.83000.87000.82000.84000.8400370,200
Aug 15, 20240.82000.88000.82000.86000.8600382,200
Aug 14, 20240.81000.86000.80000.84000.8400310,200
Aug 13, 20240.80000.85000.80000.82000.8200252,000
Aug 12, 20240.80000.82000.80000.81000.8100291,700
Aug 09, 20240.90000.90000.79000.82000.8200563,200
Aug 08, 20240.75000.80000.74000.79000.7900246,900
Aug 07, 20240.78000.80000.75000.75000.7500499,400
Aug 06, 20240.78000.82000.78000.78000.7800446,400
Aug 05, 20240.79000.80000.75000.79000.7900545,800
Aug 02, 20240.86000.87000.82000.83000.8300617,300
Aug 01, 20240.89000.93000.86000.87000.8700279,600
Jul 31, 20240.86000.94000.85000.90000.9000477,100
Jul 30, 20240.87000.88000.86000.87000.8700223,700
Jul 29, 20240.88000.89000.86000.88000.8800181,500
Jul 26, 20240.85000.91000.85000.89000.8900380,200
Jul 25, 20240.85000.89000.85000.85000.8500291,800
Jul 24, 20240.88000.92000.85000.85000.8500549,700
Jul 23, 20240.89000.93000.89000.91000.9100226,900
Jul 22, 20240.97001.00000.88000.90000.9000659,100
Jul 19, 20241.00001.01000.95000.96000.9600558,400
Jul 18, 20241.02001.08001.00001.01001.0100578,900
Jul 17, 20241.05001.08001.02001.05001.0500453,500
Jul 16, 20241.01001.15001.01001.09001.09001,532,600
Jul 15, 20241.03001.05001.01001.02001.0200705,100
Jul 12, 20241.04001.08001.03001.06001.0600641,900
Jul 11, 20241.08001.11001.04001.07001.07001,360,900
Jul 10, 20241.16001.17001.08001.10001.10001,187,300
Jul 09, 20241.05001.21001.05001.16001.16001,991,900
Jul 08, 20241.19001.31001.06001.09001.09006,542,800
Jul 05, 20240.92001.32000.92001.06001.060017,266,200
Jul 03, 20240.84000.96000.84000.94000.94001,990,900
Jul 02, 20240.87000.88000.84000.85000.8500251,700
Jul 01, 20240.90000.91000.87000.88000.8800200,200
Jun 28, 20240.87000.95000.87000.91000.9100397,000
Jun 27, 20240.86000.90000.84000.90000.9000251,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...