NasdaqCM - Nasdaq Real Time Price USD

Newegg Commerce, Inc. (NEGG)

Compare
0.6150 -0.0026 (-0.42%)
As of 12:09 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 15, 2024 0.6000 0.7300 0.6000 0.6150 0.6150 820,633
Nov 14, 2024 0.6400 0.6500 0.6100 0.6200 0.6200 464,500
Nov 13, 2024 0.6500 0.6900 0.6500 0.6500 0.6500 504,900
Nov 12, 2024 0.6800 0.7300 0.6500 0.6500 0.6500 590,400
Nov 11, 2024 0.6600 0.7300 0.6200 0.7000 0.7000 1,357,900
Nov 8, 2024 0.6500 0.6700 0.6300 0.6500 0.6500 469,700
Nov 7, 2024 0.6200 0.6800 0.6200 0.6700 0.6700 943,700
Nov 6, 2024 0.6100 0.6600 0.6100 0.6400 0.6400 460,100
Nov 5, 2024 0.6200 0.6700 0.6100 0.6600 0.6600 654,600
Nov 4, 2024 0.6000 0.6400 0.6000 0.6300 0.6300 429,500
Nov 1, 2024 0.6000 0.6300 0.6000 0.6200 0.6200 388,600
Oct 31, 2024 0.6200 0.6400 0.6000 0.6100 0.6100 376,100
Oct 30, 2024 0.6200 0.6800 0.6200 0.6400 0.6400 347,400
Oct 29, 2024 0.6600 0.6800 0.6300 0.6300 0.6300 344,600
Oct 28, 2024 0.6200 0.6800 0.6200 0.6700 0.6700 485,100
Oct 25, 2024 0.6200 0.6500 0.6100 0.6300 0.6300 331,200
Oct 24, 2024 0.5900 0.6400 0.5900 0.6200 0.6200 445,800
Oct 23, 2024 0.6000 0.6100 0.5800 0.6000 0.6000 521,400
Oct 22, 2024 0.6100 0.6200 0.6000 0.6100 0.6100 385,000
Oct 21, 2024 0.6200 0.6300 0.6100 0.6200 0.6200 562,300
Oct 18, 2024 0.6500 0.6500 0.6200 0.6400 0.6400 425,900
Oct 17, 2024 0.6800 0.6900 0.6500 0.6500 0.6500 483,200
Oct 16, 2024 0.6800 0.7000 0.6700 0.6800 0.6800 316,600
Oct 15, 2024 0.6800 0.7000 0.6800 0.6800 0.6800 287,500
Oct 14, 2024 0.6800 0.7100 0.6800 0.7000 0.7000 273,600
Oct 11, 2024 0.6900 0.7100 0.6900 0.7100 0.7100 248,600
Oct 10, 2024 0.6800 0.7200 0.6800 0.7100 0.7100 272,000
Oct 9, 2024 0.7000 0.7100 0.6800 0.7100 0.7100 241,300
Oct 8, 2024 0.7000 0.7300 0.6900 0.7100 0.7100 248,100
Oct 7, 2024 0.7100 0.7200 0.6800 0.7200 0.7200 343,500
Oct 4, 2024 0.6800 0.7200 0.6800 0.7000 0.7000 315,000
Oct 3, 2024 0.6900 0.7200 0.6800 0.6800 0.6800 236,800
Oct 2, 2024 0.7000 0.7200 0.6800 0.7000 0.7000 264,300
Oct 1, 2024 0.7300 0.7500 0.6700 0.7100 0.7100 833,000
Sep 30, 2024 0.7600 0.7700 0.7300 0.7400 0.7400 447,000
Sep 27, 2024 0.7500 0.7800 0.7500 0.7600 0.7600 401,500
Sep 26, 2024 0.7500 0.7900 0.7400 0.7700 0.7700 496,200
Sep 25, 2024 0.7600 0.7600 0.7300 0.7400 0.7400 246,200
Sep 24, 2024 0.7500 0.7800 0.7500 0.7600 0.7600 311,100
Sep 23, 2024 0.7700 0.7800 0.7500 0.7500 0.7500 265,700
Sep 20, 2024 0.8000 0.8200 0.7600 0.7700 0.7700 492,100
Sep 19, 2024 0.8200 0.8300 0.7800 0.8000 0.8000 366,100
Sep 18, 2024 0.8500 0.8700 0.7800 0.8000 0.8000 827,300
Sep 17, 2024 0.7500 0.9300 0.7500 0.8600 0.8600 4,642,200
Sep 16, 2024 0.7600 0.7800 0.7500 0.7500 0.7500 194,400
Sep 13, 2024 0.7600 0.7900 0.7500 0.7800 0.7800 388,400
Sep 12, 2024 0.7400 0.7900 0.7400 0.7600 0.7600 244,300
Sep 11, 2024 0.7200 0.7700 0.7100 0.7500 0.7500 230,100
Sep 10, 2024 0.7300 0.7400 0.7000 0.7300 0.7300 237,800
Sep 9, 2024 0.7400 0.7600 0.7100 0.7400 0.7400 334,600
Sep 6, 2024 0.7600 0.7800 0.7400 0.7500 0.7500 348,400
Sep 5, 2024 0.7900 0.8000 0.7500 0.7800 0.7800 302,900
Sep 4, 2024 0.7500 0.8000 0.7500 0.7700 0.7700 346,100
Sep 3, 2024 0.8000 0.8100 0.7600 0.7700 0.7700 275,600
Aug 30, 2024 0.7500 0.8200 0.7500 0.8200 0.8200 458,000
Aug 29, 2024 0.7800 0.8000 0.7600 0.7700 0.7700 392,300
Aug 28, 2024 0.8200 0.8200 0.7600 0.7700 0.7700 532,400
Aug 27, 2024 0.8200 0.8500 0.8200 0.8200 0.8200 188,800
Aug 26, 2024 0.8300 0.8700 0.8300 0.8600 0.8600 205,400
Aug 23, 2024 0.8300 0.8800 0.8300 0.8600 0.8600 483,400
Aug 22, 2024 0.8400 0.8600 0.8200 0.8400 0.8400 216,400
Aug 21, 2024 0.8300 0.8700 0.8100 0.8600 0.8600 284,100
Aug 20, 2024 0.8100 0.8600 0.8000 0.8400 0.8400 344,500
Aug 19, 2024 0.8400 0.8400 0.8100 0.8200 0.8200 349,700
Aug 16, 2024 0.8300 0.8700 0.8200 0.8400 0.8400 370,200
Aug 15, 2024 0.8200 0.8800 0.8200 0.8600 0.8600 382,200
Aug 14, 2024 0.8100 0.8600 0.8000 0.8400 0.8400 310,200
Aug 13, 2024 0.8000 0.8500 0.8000 0.8200 0.8200 252,000
Aug 12, 2024 0.8000 0.8200 0.8000 0.8100 0.8100 291,700
Aug 9, 2024 0.9000 0.9000 0.7900 0.8200 0.8200 563,200
Aug 8, 2024 0.7500 0.8000 0.7400 0.7900 0.7900 246,900
Aug 7, 2024 0.7800 0.8000 0.7500 0.7500 0.7500 499,400
Aug 6, 2024 0.7800 0.8200 0.7800 0.7800 0.7800 446,400
Aug 5, 2024 0.7900 0.8000 0.7500 0.7900 0.7900 545,800
Aug 2, 2024 0.8600 0.8700 0.8200 0.8300 0.8300 617,300
Aug 1, 2024 0.8900 0.9300 0.8600 0.8700 0.8700 279,600
Jul 31, 2024 0.8600 0.9400 0.8500 0.9000 0.9000 477,100
Jul 30, 2024 0.8700 0.8800 0.8600 0.8700 0.8700 223,700
Jul 29, 2024 0.8800 0.8900 0.8600 0.8800 0.8800 181,500
Jul 26, 2024 0.8500 0.9100 0.8500 0.8900 0.8900 380,200
Jul 25, 2024 0.8500 0.8900 0.8500 0.8500 0.8500 291,800
Jul 24, 2024 0.8800 0.9200 0.8500 0.8500 0.8500 549,700
Jul 23, 2024 0.8900 0.9300 0.8900 0.9100 0.9100 226,900
Jul 22, 2024 0.9700 1.0000 0.8800 0.9000 0.9000 659,100
Jul 19, 2024 1.0000 1.0100 0.9500 0.9600 0.9600 558,400
Jul 18, 2024 1.0200 1.0800 1.0000 1.0100 1.0100 578,900
Jul 17, 2024 1.0500 1.0800 1.0200 1.0500 1.0500 453,500
Jul 16, 2024 1.0100 1.1500 1.0100 1.0900 1.0900 1,532,600
Jul 15, 2024 1.0300 1.0500 1.0100 1.0200 1.0200 705,100
Jul 12, 2024 1.0400 1.0800 1.0300 1.0600 1.0600 641,900
Jul 11, 2024 1.0800 1.1100 1.0400 1.0700 1.0700 1,360,900
Jul 10, 2024 1.1600 1.1700 1.0800 1.1000 1.1000 1,187,300
Jul 9, 2024 1.0500 1.2100 1.0500 1.1600 1.1600 1,991,900
Jul 8, 2024 1.1900 1.3100 1.0600 1.0900 1.0900 6,542,800
Jul 5, 2024 0.9200 1.3200 0.9200 1.0600 1.0600 17,266,200
Jul 3, 2024 0.8400 0.9600 0.8400 0.9400 0.9400 1,990,900
Jul 2, 2024 0.8700 0.8800 0.8400 0.8500 0.8500 251,700
Jul 1, 2024 0.9000 0.9100 0.8700 0.8800 0.8800 200,200
Jun 28, 2024 0.8700 0.9500 0.8700 0.9100 0.9100 397,000
Jun 27, 2024 0.8600 0.9000 0.8400 0.9000 0.9000 251,700
Jun 26, 2024 0.8500 0.8800 0.8400 0.8600 0.8600 296,600
Jun 25, 2024 0.8500 0.8800 0.8400 0.8700 0.8700 158,700
Jun 24, 2024 0.8300 0.9000 0.8300 0.8700 0.8700 415,300
Jun 21, 2024 0.8500 0.8500 0.8200 0.8300 0.8300 180,200
Jun 20, 2024 0.8500 0.8500 0.8300 0.8400 0.8400 179,500
Jun 18, 2024 0.8600 0.8700 0.8400 0.8600 0.8600 240,800
Jun 17, 2024 0.8700 0.8800 0.8400 0.8600 0.8600 251,100
Jun 14, 2024 0.8800 0.9000 0.8400 0.8500 0.8500 435,700
Jun 13, 2024 0.9000 0.9100 0.8600 0.8800 0.8800 245,300
Jun 12, 2024 0.9100 0.9500 0.9000 0.9000 0.9000 387,900
Jun 11, 2024 0.8900 0.9200 0.8500 0.9200 0.9200 508,200
Jun 10, 2024 0.9100 0.9100 0.8600 0.8800 0.8800 232,800
Jun 7, 2024 0.9500 1.0300 0.8800 0.9100 0.9100 763,300
Jun 6, 2024 0.9200 1.0000 0.8900 0.9500 0.9500 841,500
Jun 5, 2024 0.8800 0.9400 0.8400 0.9400 0.9400 640,300
Jun 4, 2024 0.9000 0.9100 0.8600 0.8800 0.8800 247,300
Jun 3, 2024 0.9300 0.9800 0.8600 0.9100 0.9100 514,500
May 31, 2024 0.8800 0.9000 0.8600 0.8800 0.8800 226,100
May 30, 2024 0.9100 0.9400 0.8700 0.8800 0.8800 728,600
May 29, 2024 0.9400 0.9900 0.9100 0.9400 0.9400 477,900
May 28, 2024 1.0000 1.0200 0.9800 1.0000 1.0000 452,200
May 24, 2024 1.0200 1.0600 0.9900 1.0200 1.0200 642,100
May 23, 2024 1.0700 1.0900 1.0000 1.0200 1.0200 732,900
May 22, 2024 1.0500 1.1100 1.0400 1.0900 1.0900 767,500
May 21, 2024 1.1100 1.1300 1.0400 1.0700 1.0700 640,500
May 20, 2024 1.0000 1.2000 1.0000 1.1300 1.1300 990,000
May 17, 2024 1.0800 1.0900 1.0000 1.0300 1.0300 633,300
May 16, 2024 1.0200 1.1500 0.9700 1.1200 1.1200 841,500
May 15, 2024 0.9900 1.0800 0.9400 1.0500 1.0500 927,700
May 14, 2024 1.1600 1.2000 0.9700 1.0100 1.0100 3,702,900
May 13, 2024 0.8400 1.0800 0.8400 1.0500 1.0500 3,568,500
May 10, 2024 0.8600 0.8800 0.8200 0.8300 0.8300 298,800
May 9, 2024 0.8500 0.8800 0.8300 0.8800 0.8800 355,300
May 8, 2024 0.8300 0.8800 0.8100 0.8600 0.8600 225,800
May 7, 2024 0.8500 0.8700 0.8100 0.8400 0.8400 291,200
May 6, 2024 0.8700 0.9000 0.8400 0.8500 0.8500 560,900
May 3, 2024 0.8600 0.9000 0.8300 0.8700 0.8700 731,400
May 2, 2024 0.8300 0.8700 0.7800 0.8500 0.8500 402,400
May 1, 2024 0.7900 0.8200 0.7800 0.8100 0.8100 180,300
Apr 30, 2024 0.8000 0.8200 0.7900 0.7900 0.7900 210,400
Apr 29, 2024 0.8300 0.8400 0.7900 0.8200 0.8200 340,500
Apr 26, 2024 0.7900 0.8400 0.7600 0.8300 0.8300 231,200
Apr 25, 2024 0.7500 0.8000 0.7500 0.7900 0.7900 122,400
Apr 24, 2024 0.8300 0.8300 0.7600 0.7800 0.7800 229,100
Apr 23, 2024 0.7700 0.8200 0.7600 0.8000 0.8000 190,000
Apr 22, 2024 0.7500 0.7700 0.7300 0.7600 0.7600 152,000
Apr 19, 2024 0.7300 0.7600 0.7200 0.7500 0.7500 189,400
Apr 18, 2024 0.7300 0.7500 0.7200 0.7300 0.7300 110,100
Apr 17, 2024 0.7300 0.7600 0.7200 0.7200 0.7200 189,100
Apr 16, 2024 0.7500 0.7700 0.7200 0.7300 0.7300 262,700
Apr 15, 2024 0.7900 0.8200 0.7500 0.7500 0.7500 335,800
Apr 12, 2024 0.8200 0.8400 0.8000 0.8000 0.8000 167,000
Apr 11, 2024 0.8100 0.8500 0.8000 0.8300 0.8300 203,800
Apr 10, 2024 0.8400 0.8400 0.7900 0.8100 0.8100 325,000
Apr 9, 2024 0.8600 0.8900 0.8300 0.8500 0.8500 225,900
Apr 8, 2024 0.8600 0.8700 0.8300 0.8400 0.8400 179,400
Apr 5, 2024 0.8300 0.8800 0.8200 0.8500 0.8500 269,800
Apr 4, 2024 0.8500 0.8700 0.8300 0.8400 0.8400 217,800
Apr 3, 2024 0.8500 0.8700 0.8400 0.8500 0.8500 249,400
Apr 2, 2024 0.8800 0.9000 0.8300 0.8500 0.8500 413,000
Apr 1, 2024 0.9200 0.9400 0.8700 0.8800 0.8800 237,400
Mar 28, 2024 0.8800 0.9400 0.8700 0.9200 0.9200 299,900
Mar 27, 2024 0.9500 0.9500 0.8600 0.8800 0.8800 502,300
Mar 26, 2024 1.0600 1.0800 0.9100 0.9200 0.9200 550,700
Mar 25, 2024 1.0900 1.1400 1.0600 1.0600 1.0600 349,000
Mar 22, 2024 1.1400 1.1500 1.0600 1.1000 1.1000 380,300
Mar 21, 2024 1.1300 1.2200 1.1200 1.1500 1.1500 865,300
Mar 20, 2024 1.1000 1.1300 1.0700 1.1300 1.1300 376,500
Mar 19, 2024 1.0900 1.1000 1.0800 1.1000 1.1000 133,100
Mar 18, 2024 1.0600 1.1100 1.0600 1.1000 1.1000 261,200
Mar 15, 2024 1.0800 1.1300 1.0800 1.0900 1.0900 218,400
Mar 14, 2024 1.0900 1.1200 1.0600 1.1200 1.1200 378,800
Mar 13, 2024 1.1000 1.1300 1.0800 1.1000 1.1000 253,800
Mar 12, 2024 1.0300 1.1400 1.0200 1.1100 1.1100 751,200
Mar 11, 2024 1.0000 1.0800 1.0000 1.0600 1.0600 585,500
Mar 8, 2024 1.0000 1.0800 0.9800 1.0200 1.0200 754,000
Mar 7, 2024 0.9800 1.0300 0.9800 1.0000 1.0000 314,900
Mar 6, 2024 0.9900 1.0300 0.9700 1.0300 1.0300 438,500
Mar 5, 2024 0.9800 1.0100 0.9700 0.9900 0.9900 325,800
Mar 4, 2024 1.0000 1.0300 0.9600 1.0000 1.0000 484,000
Mar 1, 2024 1.0000 1.0300 0.9800 1.0300 1.0300 266,800
Feb 29, 2024 0.9800 1.0400 0.9700 0.9800 0.9800 245,300
Feb 28, 2024 1.0000 1.0400 0.9700 0.9900 0.9900 383,200
Feb 27, 2024 0.9400 1.0100 0.9200 1.0000 1.0000 479,100
Feb 26, 2024 0.8200 0.9400 0.8200 0.9300 0.9300 480,300
Feb 23, 2024 0.8600 0.8800 0.8200 0.8300 0.8300 246,500
Feb 22, 2024 0.8600 0.8900 0.8100 0.8900 0.8900 496,300
Feb 21, 2024 0.8600 0.8700 0.8000 0.8400 0.8400 283,700
Feb 20, 2024 0.9500 0.9600 0.8500 0.8800 0.8800 375,700
Feb 16, 2024 1.0600 1.0700 0.9500 0.9700 0.9700 438,700
Feb 15, 2024 0.9800 1.0800 0.9700 1.0700 1.0700 666,000
Feb 14, 2024 0.8900 1.0100 0.8900 0.9800 0.9800 595,500
Feb 13, 2024 0.9000 0.9400 0.8600 0.9200 0.9200 480,500
Feb 12, 2024 0.8400 0.9900 0.8300 0.9300 0.9300 803,000
Feb 9, 2024 0.8100 0.8700 0.7600 0.8300 0.8300 574,900
Feb 8, 2024 0.6900 0.8300 0.6900 0.8000 0.8000 601,800
Feb 7, 2024 0.7100 0.7300 0.6800 0.7200 0.7200 293,500
Feb 6, 2024 0.7000 0.7200 0.6700 0.7100 0.7100 288,000
Feb 5, 2024 0.7000 0.7000 0.6600 0.7000 0.7000 304,900
Feb 2, 2024 0.7600 0.7700 0.6500 0.6900 0.6900 1,714,000
Feb 1, 2024 0.7900 0.8200 0.7300 0.7900 0.7900 641,800
Jan 31, 2024 0.8300 0.8300 0.7800 0.7900 0.7900 236,600
Jan 30, 2024 0.8500 0.8500 0.8100 0.8100 0.8100 170,400
Jan 29, 2024 0.8000 0.8500 0.8000 0.8500 0.8500 261,100
Jan 26, 2024 0.8000 0.8300 0.8000 0.8100 0.8100 164,600
Jan 25, 2024 0.8400 0.8400 0.7800 0.8200 0.8200 302,800
Jan 24, 2024 0.8500 0.8600 0.8000 0.8000 0.8000 391,600
Jan 23, 2024 0.8500 0.8500 0.8000 0.8400 0.8400 341,100
Jan 22, 2024 0.8500 0.8900 0.8000 0.8200 0.8200 381,800
Jan 19, 2024 0.8300 0.8500 0.7600 0.8500 0.8500 472,300
Jan 18, 2024 0.8400 0.8400 0.8000 0.8200 0.8200 391,700
Jan 17, 2024 0.9200 0.9200 0.8000 0.8300 0.8300 684,900
Jan 16, 2024 1.0100 1.0100 0.8900 0.8900 0.8900 1,105,800
Jan 12, 2024 1.0500 1.0800 1.0100 1.0100 1.0100 372,900
Jan 11, 2024 1.0500 1.0900 1.0200 1.0600 1.0600 499,800
Jan 10, 2024 1.1000 1.1200 1.0600 1.0700 1.0700 433,900
Jan 9, 2024 1.1200 1.1500 1.0800 1.1100 1.1100 535,200
Jan 8, 2024 1.1500 1.2200 1.1400 1.1400 1.1400 699,500
Jan 5, 2024 1.1500 1.1700 1.1100 1.1600 1.1600 518,600
Jan 4, 2024 1.1500 1.1800 1.1400 1.1700 1.1700 385,400
Jan 3, 2024 1.2600 1.2800 1.1300 1.1400 1.1400 1,040,200
Jan 2, 2024 1.2600 1.3200 1.2300 1.2600 1.2600 614,700
Dec 29, 2023 1.3700 1.3700 1.2300 1.2600 1.2600 806,000
Dec 28, 2023 1.3000 1.4500 1.3000 1.3700 1.3700 1,657,500
Dec 27, 2023 1.2400 1.3400 1.2000 1.2900 1.2900 1,167,600
Dec 26, 2023 1.1600 1.2500 1.1400 1.2300 1.2300 687,600
Dec 22, 2023 1.1300 1.2200 1.1300 1.1700 1.1700 762,800
Dec 21, 2023 1.1400 1.1800 1.1400 1.1400 1.1400 582,500
Dec 20, 2023 1.2400 1.2500 1.1300 1.1400 1.1400 845,800
Dec 19, 2023 1.1400 1.2400 1.1400 1.2100 1.2100 1,189,800
Dec 18, 2023 1.1600 1.1800 1.1200 1.1400 1.1400 708,900
Dec 15, 2023 1.2500 1.2500 1.1600 1.1700 1.1700 661,800
Dec 14, 2023 1.2300 1.3100 1.2100 1.2500 1.2500 993,500
Dec 13, 2023 1.2100 1.2600 1.1100 1.2400 1.2400 1,650,600
Dec 12, 2023 1.0200 1.2900 1.0200 1.2100 1.2100 2,721,800
Dec 11, 2023 1.1400 1.1600 1.0300 1.0700 1.0700 1,448,600
Dec 8, 2023 1.1700 1.2200 1.1200 1.1300 1.1300 837,600
Dec 7, 2023 1.2300 1.2400 1.1000 1.1600 1.1600 1,947,000
Dec 6, 2023 1.3200 1.3900 1.2000 1.2100 1.2100 2,087,400
Dec 5, 2023 1.5100 1.6200 1.2600 1.2600 1.2600 4,137,800
Dec 4, 2023 1.8600 2.1500 1.4500 1.4800 1.4800 11,892,800
Dec 1, 2023 1.2800 1.8200 1.1700 1.8000 1.8000 7,366,500
Nov 30, 2023 1.4600 1.5900 1.2000 1.2600 1.2600 2,809,900
Nov 29, 2023 1.2200 1.4700 1.1800 1.3900 1.3900 5,620,900
Nov 28, 2023 0.9700 1.1500 0.9600 1.1400 1.1400 1,684,800
Nov 27, 2023 0.9600 1.0100 0.9000 0.9900 0.9900 597,700
Nov 24, 2023 0.9700 0.9900 0.9500 0.9700 0.9700 375,600
Nov 22, 2023 0.9300 0.9800 0.9200 0.9400 0.9400 931,800
Nov 21, 2023 0.8700 0.9100 0.8600 0.9000 0.9000 346,500
Nov 20, 2023 1.0000 1.0000 0.8100 0.8600 0.8600 1,273,600
Nov 17, 2023 1.0000 1.0100 0.9000 1.0000 1.0000 845,600
Nov 16, 2023 0.9900 1.1100 0.8900 0.9400 0.9400 2,446,900
Nov 15, 2023 0.8700 1.0700 0.8500 1.0000 1.0000 5,170,500

Related Tickers