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 )

0.8640 +0.0282 (+3.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 0.8250 0.8844 0.8250 0.8640 483,414 +0.03(+3.37%)
Aug 22, 2024 0.8400 0.8585 0.8237 0.8358 216,441 -0.03(-2.96%)
Aug 21, 2024 0.8300 0.8650 0.8100 0.8613 283,176 +0.02(+2.67%)
Aug 20, 2024 0.8100 0.8600 0.8001 0.8389 344,462 +0.01(+1.70%)
Aug 19, 2024 0.8400 0.8400 0.8101 0.8249 349,725 -0.02(-2.19%)
Aug 16, 2024 0.8300 0.8731 0.8175 0.8434 370,174 -0.02(-1.96%)
Aug 15, 2024 0.8225 0.8799 0.8225 0.8603 381,988 +0.02(+2.76%)
Aug 14, 2024 0.8120 0.8600 0.8032 0.8372 310,233 +0.01(+1.55%)
Aug 13, 2024 0.8030 0.8459 0.7950 0.8244 252,146 +0.02(+2.27%)
Aug 12, 2024 0.8009 0.8221 0.7950 0.8061 291,681 -0.01(-1.25%)
Aug 09, 2024 0.8990 0.8990 0.7900 0.8163 563,176 +0.03(+3.93%)
Aug 08, 2024 0.7500 0.7981 0.7400 0.7854 246,933 +0.04(+4.72%)
Aug 07, 2024 0.7800 0.8019 0.7500 0.7500 498,346 -0.03(-3.85%)
Aug 06, 2024 0.7811 0.8200 0.7800 0.7800 445,955 -0.01(-1.15%)
Aug 05, 2024 0.7900 0.8035 0.7500 0.7891 545,215 -0.04(-5.22%)
Aug 02, 2024 0.8550 0.8700 0.8170 0.8326 617,263 -0.04(-4.30%)
Aug 01, 2024 0.8900 0.9300 0.8550 0.8700 279,633 -0.03(-3.01%)
Jul 31, 2024 0.8600 0.9374 0.8500 0.8970 477,290 +0.03(+3.21%)
Jul 30, 2024 0.8700 0.8800 0.8555 0.8691 220,119 -0.01(-1.13%)
Jul 29, 2024 0.8800 0.8924 0.8633 0.8790 181,138 -0.01(-1.51%)
Jul 26, 2024 0.8540 0.9100 0.8520 0.8925 380,242 +0.04(+4.95%)
Jul 25, 2024 0.8500 0.8900 0.8500 0.8504 291,795 -0.00(-0.14%)
Jul 24, 2024 0.8828 0.9153 0.8516 0.8516 549,738 -0.06(-6.62%)
Jul 23, 2024 0.8900 0.9267 0.8900 0.9120 226,451 +0.01(+0.93%)
Jul 22, 2024 0.9704 0.9969 0.8830 0.9036 659,225 -0.05(-5.68%)
Jul 19, 2024 1.000 1.010 0.9520 0.9580 558,358 -0.05(-5.15%)
Jul 18, 2024 1.020 1.080 1.000 1.010 577,828 -0.04(-3.81%)
Jul 17, 2024 1.050 1.079 1.020 1.050 453,342 -0.03(-3.23%)
Jul 16, 2024 1.010 1.150 1.010 1.085 1,532,014 +0.06(+6.37%)
Jul 15, 2024 1.030 1.050 1.010 1.020 679,228 -0.03(-3.32%)
Jul 12, 2024 1.040 1.080 1.030 1.055 641,935 -0.01(-0.94%)
Jul 11, 2024 1.080 1.110 1.040 1.065 1,350,063 -0.04(-3.18%)
Jul 10, 2024 1.160 1.170 1.080 1.100 1,168,450 -0.06(-5.17%)
Jul 09, 2024 1.050 1.210 1.050 1.160 1,998,469 +0.07(+6.42%)
Jul 08, 2024 1.190 1.310 1.060 1.090 6,531,041 +0.03(+2.83%)
Jul 05, 2024 0.9200 1.320 0.9200 1.060 17,266,168 +0.12(+13.24%)
Jul 03, 2024 0.8400 0.9570 0.8400 0.9361 1,990,949 +0.09(+10.00%)
Jul 02, 2024 0.8650 0.8800 0.8425 0.8510 250,254 -0.03(-3.57%)
Jul 01, 2024 0.9000 0.9078 0.8670 0.8825 200,374 -0.03(-2.79%)
Jun 28, 2024 0.8740 0.9500 0.8740 0.9078 397,034 +0.01(+0.75%)
Jun 27, 2024 0.8600 0.9030 0.8427 0.9010 251,372 +0.04(+4.39%)
Jun 26, 2024 0.8491 0.8799 0.8400 0.8631 296,347 -0.00(-0.23%)
Jun 25, 2024 0.8472 0.8800 0.8400 0.8651 158,712 -0.00(-0.45%)
Jun 24, 2024 0.8300 0.8999 0.8327 0.8690 415,302 +0.04(+4.35%)
Jun 21, 2024 0.8458 0.8500 0.8200 0.8328 180,247 -0.01(-0.86%)
Jun 20, 2024 0.8500 0.8535 0.8301 0.8400 179,261 -0.02(-2.41%)
Jun 18, 2024 0.8600 0.8699 0.8369 0.8607 240,843 +0.00(+0.21%)
Jun 17, 2024 0.8726 0.8840 0.8400 0.8589 250,645 +0.01(+0.75%)
Jun 14, 2024 0.8800 0.8951 0.8401 0.8525 435,718 -0.03(-3.25%)
Jun 13, 2024 0.9000 0.9133 0.8610 0.8811 245,015 -0.02(-2.41%)
Jun 12, 2024 0.9078 0.9516 0.9000 0.9029 386,744 -0.01(-1.61%)
Jun 11, 2024 0.8850 0.9177 0.8500 0.9177 507,124 +0.03(+3.92%)
Jun 10, 2024 0.9100 0.9100 0.8600 0.8831 233,035 -0.03(-2.90%)
Jun 07, 2024 0.9515 1.027 0.8828 0.9095 763,267 -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%)
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.