Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Newegg Commerce Inc (NQ: NEGG )

0.9095 -0.0451 (-4.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 07, 2024 0.9515 1.027 0.8828 0.9095 762,579 -0.05(-4.72%)
Jun 06, 2024 0.9200 0.9972 0.8938 0.9546 793,085 +0.02(+1.89%)
Jun 05, 2024 0.8800 0.9400 0.8400 0.9369 639,038 +0.06(+7.07%)
Jun 04, 2024 0.9000 0.9100 0.8560 0.8750 247,277 -0.04(-3.85%)
Jun 03, 2024 0.9300 0.9800 0.8632 0.9100 514,444 +0.03(+3.28%)
May 31, 2024 0.8800 0.8995 0.8601 0.8811 226,108 -0.00(-0.05%)
May 30, 2024 0.9118 0.9440 0.8711 0.8815 728,804 -0.06(-6.22%)
May 29, 2024 0.9429 0.9900 0.9100 0.9400 477,727 -0.06(-5.91%)
May 28, 2024 1.000 1.020 0.9800 0.9990 431,225 -0.02(-2.06%)
May 24, 2024 1.020 1.055 0.9921 1.020 644,531 +0.00(+0.00%)
May 23, 2024 1.070 1.090 1.000 1.020 733,091 -0.07(-6.42%)
May 22, 2024 1.050 1.110 1.040 1.090 767,438 +0.02(+1.87%)
May 21, 2024 1.110 1.130 1.040 1.070 639,251 -0.06(-5.31%)
May 20, 2024 1.000 1.200 1.000 1.130 989,316 +0.10(+9.71%)
May 17, 2024 1.080 1.090 1.000 1.030 633,267 -0.09(-8.04%)
May 16, 2024 1.020 1.150 0.9700 1.120 838,996 +0.07(+6.67%)
May 15, 2024 0.9900 1.080 0.9412 1.050 926,108 +0.04(+3.96%)
May 14, 2024 1.160 1.200 0.9700 1.010 3,699,958 -0.04(-3.81%)
May 13, 2024 0.8400 1.080 0.8437 1.050 3,556,271 +0.22(+26.52%)
May 10, 2024 0.8604 0.8772 0.8213 0.8299 298,753 -0.05(-5.39%)
May 09, 2024 0.8538 0.8800 0.8300 0.8772 355,291 +0.01(+1.62%)
May 08, 2024 0.8300 0.8800 0.8118 0.8632 226,009 +0.02(+2.76%)
May 07, 2024 0.8500 0.8703 0.8100 0.8400 291,094 -0.01(-1.41%)
May 06, 2024 0.8730 0.8984 0.8420 0.8520 560,989 -0.02(-2.49%)
May 03, 2024 0.8550 0.8999 0.8300 0.8738 731,354 +0.03(+3.41%)
May 02, 2024 0.8300 0.8666 0.7810 0.8450 402,524 +0.03(+4.32%)
May 01, 2024 0.7850 0.8180 0.7810 0.8100 180,328 +0.02(+1.91%)
Apr 30, 2024 0.8000 0.8200 0.7850 0.7948 210,430 -0.03(-3.46%)
Apr 29, 2024 0.8300 0.8360 0.7850 0.8233 340,254 -0.01(-0.93%)
Apr 26, 2024 0.7900 0.8399 0.7600 0.8310 231,197 +0.04(+5.70%)
Apr 25, 2024 0.7500 0.8000 0.7500 0.7862 121,826 +0.00(+0.32%)
Apr 24, 2024 0.8344 0.8344 0.7600 0.7837 229,084 -0.02(-2.38%)
Apr 23, 2024 0.7688 0.8240 0.7561 0.8028 189,842 +0.04(+5.30%)
Apr 22, 2024 0.7510 0.7698 0.7303 0.7624 152,039 +0.01(+1.13%)
Apr 19, 2024 0.7250 0.7590 0.7200 0.7539 189,931 +0.02(+3.39%)
Apr 18, 2024 0.7300 0.7500 0.7200 0.7292 110,190 +0.00(+0.61%)
Apr 17, 2024 0.7300 0.7593 0.7200 0.7248 189,026 -0.00(-0.06%)
Apr 16, 2024 0.7500 0.7675 0.7200 0.7252 262,705 -0.03(-3.56%)
Apr 15, 2024 0.7879 0.8168 0.7500 0.7520 335,813 -0.05(-6.23%)
Apr 12, 2024 0.8200 0.8411 0.8000 0.8020 168,499 -0.03(-3.54%)
Apr 11, 2024 0.8100 0.8500 0.8000 0.8314 203,651 +0.02(+2.34%)
Apr 10, 2024 0.8351 0.8437 0.7900 0.8124 324,680 -0.04(-4.54%)
Apr 09, 2024 0.8575 0.8897 0.8322 0.8510 226,005 +0.01(+0.82%)
Apr 08, 2024 0.8611 0.8700 0.8301 0.8441 179,381 -0.01(-0.99%)
Apr 05, 2024 0.8317 0.8798 0.8200 0.8525 270,209 +0.01(+1.49%)
Apr 04, 2024 0.8500 0.8717 0.8325 0.8400 217,531 -0.01(-1.06%)
Apr 03, 2024 0.8500 0.8700 0.8351 0.8490 249,025 -0.00(-0.12%)
Apr 02, 2024 0.8800 0.9030 0.8301 0.8500 413,014 -0.03(-3.92%)
Apr 01, 2024 0.9215 0.9399 0.8743 0.8847 237,036 -0.04(-4.27%)
Mar 28, 2024 0.8822 0.9393 0.8700 0.9242 299,935 +0.05(+5.51%)
Mar 27, 2024 0.9500 0.9500 0.8600 0.8759 500,745 -0.04(-4.80%)
Mar 26, 2024 1.060 1.080 0.9110 0.9201 549,983 -0.14(-13.20%)
Mar 25, 2024 1.090 1.140 1.060 1.060 348,959 -0.04(-3.64%)
Mar 22, 2024 1.140 1.150 1.060 1.100 380,280 -0.05(-4.35%)
Mar 21, 2024 1.130 1.220 1.120 1.150 865,276 +0.02(+1.77%)
Mar 20, 2024 1.100 1.130 1.070 1.130 374,725 +0.03(+2.73%)
Mar 19, 2024 1.090 1.100 1.080 1.100 133,037 +0.00(+0.00%)
Mar 18, 2024 1.060 1.110 1.060 1.100 261,190 +0.01(+0.92%)
Mar 15, 2024 1.080 1.130 1.080 1.090 218,878 -0.03(-2.68%)
Mar 14, 2024 1.090 1.120 1.062 1.120 378,781 +0.02(+1.82%)
Mar 13, 2024 1.100 1.130 1.080 1.100 253,695 -0.01(-0.90%)
Mar 12, 2024 1.030 1.140 1.020 1.110 750,777 +0.05(+4.72%)
Mar 11, 2024 1.000 1.080 1.000 1.060 585,612 +0.04(+3.92%)
Mar 08, 2024 1.000 1.080 0.9811 1.020 755,139 +0.02(+2.41%)
Mar 07, 2024 0.9810 1.030 0.9810 0.9960 314,539 -0.03(-3.30%)
Mar 06, 2024 0.9900 1.030 0.9746 1.030 438,131 +0.05(+4.57%)
Mar 05, 2024 0.9800 1.010 0.9700 0.9850 325,797 -0.02(-1.50%)
Mar 04, 2024 1.000 1.030 0.9611 1.000 481,416 -0.03(-2.91%)
Mar 01, 2024 1.000 1.030 0.9801 1.030 268,746 +0.05(+5.61%)
Feb 29, 2024 0.9800 1.040 0.9703 0.9753 243,237 -0.01(-1.35%)
Feb 28, 2024 1.000 1.040 0.9700 0.9886 378,232 -0.01(-1.14%)
Feb 27, 2024 0.9400 1.010 0.9230 1.000 468,839 +0.07(+8.11%)
Feb 26, 2024 0.8200 0.9400 0.8249 0.9250 479,755 +0.10(+11.85%)
Feb 23, 2024 0.8633 0.8792 0.8200 0.8270 246,507 -0.06(-7.08%)
Feb 22, 2024 0.8600 0.8900 0.8120 0.8900 495,791 +0.05(+5.95%)
Feb 21, 2024 0.8601 0.8724 0.8032 0.8400 282,835 -0.04(-4.18%)
Feb 20, 2024 0.9500 0.9600 0.8505 0.8766 374,163 -0.09(-9.28%)
Feb 16, 2024 1.060 1.070 0.9511 0.9663 440,354 -0.10(-9.69%)
Feb 15, 2024 0.9800 1.080 0.9734 1.070 664,241 +0.09(+9.58%)
Feb 14, 2024 0.8919 1.010 0.8902 0.9765 593,401 +0.06(+6.44%)
Feb 13, 2024 0.9022 0.9400 0.8600 0.9174 480,480 -0.01(-0.88%)
Feb 12, 2024 0.8400 0.9892 0.8300 0.9255 801,584 +0.09(+11.09%)
Feb 09, 2024 0.8100 0.8650 0.7600 0.8331 574,931 +0.04(+4.75%)
Feb 08, 2024 0.6930 0.8298 0.6930 0.7953 599,139 +0.08(+10.89%)
Feb 07, 2024 0.7100 0.7281 0.6761 0.7172 291,175 +0.00(+0.34%)
Feb 06, 2024 0.6980 0.7200 0.6700 0.7148 287,204 +0.02(+2.14%)
Feb 05, 2024 0.7001 0.7001 0.6600 0.6998 302,076 +0.01(+1.38%)
Feb 02, 2024 0.7600 0.7710 0.6501 0.6903 1,714,358 -0.09(-12.10%)
Feb 01, 2024 0.7900 0.8178 0.7345 0.7853 637,030 -0.00(-0.36%)
Jan 31, 2024 0.8300 0.8316 0.7824 0.7881 236,629 -0.03(-3.24%)
Jan 30, 2024 0.8500 0.8479 0.8121 0.8145 170,202 -0.04(-4.18%)
Jan 29, 2024 0.8020 0.8500 0.8000 0.8500 259,425 +0.04(+5.20%)
Jan 26, 2024 0.8000 0.8316 0.8000 0.8080 164,612 -0.01(-0.86%)
Jan 25, 2024 0.8400 0.8369 0.7800 0.8150 301,954 +0.01(+1.87%)
Jan 24, 2024 0.8500 0.8611 0.8000 0.8000 390,647 -0.04(-4.25%)
Jan 23, 2024 0.8470 0.8498 0.8000 0.8355 341,077 +0.02(+1.89%)
Jan 22, 2024 0.8500 0.8891 0.8026 0.8200 381,404 -0.03(-3.52%)
Jan 19, 2024 0.8300 0.8499 0.7623 0.8499 473,480 +0.03(+3.65%)
Jan 18, 2024 0.8404 0.8427 0.8000 0.8200 389,969 -0.01(-0.97%)
Jan 17, 2024 0.9200 0.9190 0.8000 0.8280 682,671 -0.06(-7.19%)
Jan 16, 2024 1.010 1.010 0.8901 0.8921 1,102,172 -0.12(-11.67%)
Jan 12, 2024 1.050 1.080 1.010 1.010 379,495 -0.05(-4.72%)
Jan 11, 2024 1.050 1.090 1.020 1.060 497,431 -0.01(-0.93%)
Jan 10, 2024 1.100 1.120 1.060 1.070 428,856 -0.04(-3.60%)
Jan 09, 2024 1.120 1.150 1.080 1.110 533,412 -0.03(-2.63%)
Jan 08, 2024 1.150 1.220 1.140 1.140 698,465 -0.02(-1.72%)
Jan 05, 2024 1.150 1.171 1.110 1.160 524,296 -0.01(-0.43%)
Jan 04, 2024 1.150 1.180 1.140 1.165 384,888 +0.03(+2.64%)
Jan 03, 2024 1.260 1.280 1.130 1.135 1,032,280 -0.12(-9.92%)
Jan 02, 2024 1.260 1.320 1.230 1.260 610,891 +0.00(+0.00%)
Dec 29, 2023 1.370 1.370 1.230 1.260 823,763 -0.11(-8.03%)
Dec 28, 2023 1.300 1.445 1.300 1.370 1,641,059 +0.08(+6.20%)
Dec 27, 2023 1.240 1.340 1.200 1.290 1,157,733 +0.06(+4.88%)
Dec 26, 2023 1.160 1.250 1.140 1.230 686,537 +0.06(+5.13%)
Dec 22, 2023 1.130 1.220 1.125 1.170 775,246 +0.03(+2.63%)
Dec 21, 2023 1.140 1.180 1.135 1.140 566,111 +0.00(+0.00%)
Dec 20, 2023 1.240 1.245 1.125 1.140 844,645 -0.07(-5.79%)
Dec 19, 2023 1.140 1.240 1.140 1.210 1,188,837 +0.07(+6.14%)
Dec 18, 2023 1.160 1.180 1.120 1.140 708,518 -0.03(-2.15%)
Dec 15, 2023 1.250 1.250 1.160 1.165 668,642 -0.08(-6.80%)
Dec 14, 2023 1.230 1.311 1.210 1.250 987,266 +0.01(+0.81%)
Dec 13, 2023 1.210 1.260 1.110 1.240 1,637,855 +0.03(+2.48%)
Dec 12, 2023 1.020 1.290 1.020 1.210 2,716,948 +0.14(+13.08%)
Dec 11, 2023 1.140 1.160 1.030 1.070 1,435,788 -0.06(-5.31%)
Dec 08, 2023 1.170 1.220 1.120 1.130 838,884 -0.03(-2.59%)
Dec 07, 2023 1.230 1.240 1.100 1.160 1,945,430 -0.05(-4.13%)
Dec 06, 2023 1.320 1.390 1.200 1.210 2,080,029 -0.05(-4.35%)
Dec 05, 2023 1.510 1.620 1.260 1.265 4,130,043 -0.22(-14.53%)
Dec 04, 2023 1.860 2.150 1.450 1.480 11,880,366 -0.32(-17.78%)
Dec 01, 2023 1.280 1.820 1.170 1.800 7,426,601 +0.54(+42.86%)
Nov 30, 2023 1.460 1.590 1.200 1.260 2,800,223 -0.13(-9.35%)
Nov 29, 2023 1.220 1.470 1.180 1.390 5,603,270 +0.25(+21.93%)
Nov 28, 2023 0.9700 1.150 0.9600 1.140 1,646,677 +0.15(+15.15%)
Nov 27, 2023 0.9645 1.010 0.9000 0.9900 545,339 +0.02(+2.07%)
Nov 24, 2023 0.9700 0.9851 0.9500 0.9699 375,602 +0.03(+2.97%)
Nov 22, 2023 0.9300 0.9797 0.9153 0.9419 932,670 +0.04(+4.66%)
Nov 21, 2023 0.8700 0.9100 0.8600 0.9000 344,175 +0.04(+4.17%)
Nov 20, 2023 1.000 1.000 0.8081 0.8640 1,274,459 -0.14(-13.58%)
Nov 17, 2023 1.000 1.010 0.9018 0.9998 851,811 +0.06(+6.38%)
Nov 16, 2023 0.9941 1.110 0.8911 0.9398 2,437,372 -0.06(-6.02%)
Nov 15, 2023 0.8700 1.070 0.8510 1.000 5,159,815 +0.24(+30.80%)
Nov 14, 2023 0.7400 0.7793 0.6659 0.7645 1,157,832 +0.05(+6.33%)
Nov 13, 2023 0.5600 0.7886 0.5400 0.7190 3,258,606 +0.16(+29.50%)
Nov 10, 2023 0.5600 0.5808 0.5400 0.5552 161,464 -0.01(-2.43%)
Nov 09, 2023 0.6100 0.6190 0.5600 0.5690 201,872 -0.03(-5.53%)
Nov 08, 2023 0.6282 0.6548 0.5900 0.6023 187,649 -0.02(-2.87%)
Nov 07, 2023 0.6600 0.6899 0.6200 0.6201 185,288 -0.04(-5.73%)
Nov 06, 2023 0.7300 0.7300 0.6200 0.6578 276,073 -0.04(-5.46%)
Nov 03, 2023 0.6700 0.7000 0.6509 0.6958 409,390 +0.06(+9.37%)
Nov 02, 2023 0.5600 0.6580 0.5501 0.6362 673,674 +0.10(+17.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.