Canada markets closed

Newegg Commerce, Inc. (NEGG)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.8310+0.0389 (+4.91%)
At close: 04:00PM EDT
0.8315 +0.00 (+0.06%)
After hours: 07:46PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20240.79000.84000.76000.83000.8300226,400
Apr 25, 20240.75000.80000.75000.79000.7900122,400
Apr 24, 20240.83000.83000.76000.78000.7800229,100
Apr 23, 20240.77000.82000.76000.80000.8000190,000
Apr 22, 20240.75000.77000.73000.76000.7600152,000
Apr 19, 20240.73000.76000.72000.75000.7500189,400
Apr 18, 20240.73000.75000.72000.73000.7300110,100
Apr 17, 20240.73000.76000.72000.72000.7200189,100
Apr 16, 20240.75000.77000.72000.73000.7300262,700
Apr 15, 20240.79000.82000.75000.75000.7500335,800
Apr 12, 20240.82000.84000.80000.80000.8000167,000
Apr 11, 20240.81000.85000.80000.83000.8300203,800
Apr 10, 20240.84000.84000.79000.81000.8100325,000
Apr 09, 20240.86000.89000.83000.85000.8500225,900
Apr 08, 20240.86000.87000.83000.84000.8400179,400
Apr 05, 20240.83000.88000.82000.85000.8500269,800
Apr 04, 20240.85000.87000.83000.84000.8400217,800
Apr 03, 20240.85000.87000.84000.85000.8500249,400
Apr 02, 20240.88000.90000.83000.85000.8500413,000
Apr 01, 20240.92000.94000.87000.88000.8800237,400
Mar 28, 20240.88000.94000.87000.92000.9200299,900
Mar 27, 20240.95000.95000.86000.88000.8800502,300
Mar 26, 20241.06001.08000.91000.92000.9200550,700
Mar 25, 20241.09001.14001.06001.06001.0600349,000
Mar 22, 20241.14001.15001.06001.10001.1000380,300
Mar 21, 20241.13001.22001.12001.15001.1500865,300
Mar 20, 20241.10001.13001.07001.13001.1300376,500
Mar 19, 20241.09001.10001.08001.10001.1000133,100
Mar 18, 20241.06001.11001.06001.10001.1000261,200
Mar 15, 20241.08001.13001.08001.09001.0900218,400
Mar 14, 20241.09001.12001.06001.12001.1200378,800
Mar 13, 20241.10001.13001.08001.10001.1000253,800
Mar 12, 20241.03001.14001.02001.11001.1100751,200
Mar 11, 20241.00001.08001.00001.06001.0600585,500
Mar 08, 20241.00001.08000.98001.02001.0200754,000
Mar 07, 20240.98001.03000.98001.00001.0000314,900
Mar 06, 20240.99001.03000.97001.03001.0300438,500
Mar 05, 20240.98001.01000.97000.99000.9900325,800
Mar 04, 20241.00001.03000.96001.00001.0000484,000
Mar 01, 20241.00001.03000.98001.03001.0300266,800
Feb 29, 20240.98001.04000.97000.98000.9800245,300
Feb 28, 20241.00001.04000.97000.99000.9900383,200
Feb 27, 20240.94001.01000.92001.00001.0000479,100
Feb 26, 20240.82000.94000.82000.93000.9300480,300
Feb 23, 20240.86000.88000.82000.83000.8300246,500
Feb 22, 20240.86000.89000.81000.89000.8900496,300
Feb 21, 20240.86000.87000.80000.84000.8400283,700
Feb 20, 20240.95000.96000.85000.88000.8800375,700
Feb 16, 20241.06001.07000.95000.97000.9700438,700
Feb 15, 20240.98001.08000.97001.07001.0700666,000
Feb 14, 20240.89001.01000.89000.98000.9800595,500
Feb 13, 20240.90000.94000.86000.92000.9200480,500
Feb 12, 20240.84000.99000.83000.93000.9300803,000
Feb 09, 20240.81000.87000.76000.83000.8300574,900
Feb 08, 20240.69000.83000.69000.80000.8000601,800
Feb 07, 20240.71000.73000.68000.72000.7200293,500
Feb 06, 20240.70000.72000.67000.71000.7100288,000
Feb 05, 20240.70000.70000.66000.70000.7000304,900
Feb 02, 20240.76000.77000.65000.69000.69001,714,000
Feb 01, 20240.79000.82000.73000.79000.7900641,800
Jan 31, 20240.83000.83000.78000.79000.7900236,600
Jan 30, 20240.85000.85000.81000.81000.8100170,400
Jan 29, 20240.80000.85000.80000.85000.8500261,100
Jan 26, 20240.80000.83000.80000.81000.8100164,600
Jan 25, 20240.84000.84000.78000.82000.8200302,800
Jan 24, 20240.85000.86000.80000.80000.8000391,600
Jan 23, 20240.85000.85000.80000.84000.8400341,100
Jan 22, 20240.85000.89000.80000.82000.8200381,800
Jan 19, 20240.83000.85000.76000.85000.8500472,300
Jan 18, 20240.84000.84000.80000.82000.8200391,700
Jan 17, 20240.92000.92000.80000.83000.8300684,900
Jan 16, 20241.01001.01000.89000.89000.89001,105,800
Jan 12, 20241.05001.08001.01001.01001.0100372,900
Jan 11, 20241.05001.09001.02001.06001.0600499,800
Jan 10, 20241.10001.12001.06001.07001.0700433,900
Jan 09, 20241.12001.15001.08001.11001.1100535,200
Jan 08, 20241.15001.22001.14001.14001.1400699,500
Jan 05, 20241.15001.17001.11001.16001.1600518,600
Jan 04, 20241.15001.18001.14001.17001.1700385,400
Jan 03, 20241.26001.28001.13001.14001.14001,040,200
Jan 02, 20241.26001.32001.23001.26001.2600614,700
Dec 29, 20231.37001.37001.23001.26001.2600806,000
Dec 28, 20231.30001.45001.30001.37001.37001,657,500
Dec 27, 20231.24001.34001.20001.29001.29001,167,600
Dec 26, 20231.16001.25001.14001.23001.2300687,600
Dec 22, 20231.13001.22001.13001.17001.1700762,800
Dec 21, 20231.14001.18001.14001.14001.1400582,500
Dec 20, 20231.24001.25001.13001.14001.1400845,800
Dec 19, 20231.14001.24001.14001.21001.21001,189,800
Dec 18, 20231.16001.18001.12001.14001.1400708,900
Dec 15, 20231.25001.25001.16001.17001.1700661,800
Dec 14, 20231.23001.31001.21001.25001.2500993,500
Dec 13, 20231.21001.26001.11001.24001.24001,650,600
Dec 12, 20231.02001.29001.02001.21001.21002,721,800
Dec 11, 20231.14001.16001.03001.07001.07001,448,600
Dec 08, 20231.17001.22001.12001.13001.1300837,600
Dec 07, 20231.23001.24001.10001.16001.16001,947,000
Dec 06, 20231.32001.39001.20001.21001.21002,087,400
Dec 05, 20231.51001.62001.26001.26001.26004,137,800
Dec 04, 20231.86002.15001.45001.48001.480011,892,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...