Marchés français ouverture 1 h 10 min

Newegg Commerce, Inc. (NEGG)

NasdaqCM - NasdaqCM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
1,0200-0,0700 (-6,42 %)
À la clôture : 04:00PM EDT
1,0500 +0,03 (+2,94 %)
Échanges après Bourse : 07:02PM EDT
Durée:
24 mai 2023 - 24 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
23 mai 20241,07001,09001,00001,02001,0200732 900
22 mai 20241,05001,11001,04001,09001,0900767 500
21 mai 20241,11001,13001,04001,07001,0700640 500
20 mai 20241,00001,20001,00001,13001,1300990 000
17 mai 20241,08001,09001,00001,03001,0300633 300
16 mai 20241,02001,15000,97001,12001,1200841 500
15 mai 20240,99001,08000,94001,05001,0500927 700
14 mai 20241,16001,20000,97001,01001,01003 702 900
13 mai 20240,84001,08000,84001,05001,05003 568 500
10 mai 20240,86000,88000,82000,83000,8300298 800
09 mai 20240,85000,88000,83000,88000,8800355 300
08 mai 20240,83000,88000,81000,86000,8600225 800
07 mai 20240,85000,87000,81000,84000,8400291 200
06 mai 20240,87000,90000,84000,85000,8500560 900
03 mai 20240,86000,90000,83000,87000,8700731 400
02 mai 20240,83000,87000,78000,85000,8500402 400
01 mai 20240,79000,82000,78000,81000,8100180 300
30 avr. 20240,80000,82000,79000,79000,7900210 400
29 avr. 20240,83000,84000,79000,82000,8200340 500
26 avr. 20240,79000,84000,76000,83000,8300231 200
25 avr. 20240,75000,80000,75000,79000,7900122 400
24 avr. 20240,83000,83000,76000,78000,7800229 100
23 avr. 20240,77000,82000,76000,80000,8000190 000
22 avr. 20240,75000,77000,73000,76000,7600152 000
19 avr. 20240,73000,76000,72000,75000,7500189 400
18 avr. 20240,73000,75000,72000,73000,7300110 100
17 avr. 20240,73000,76000,72000,72000,7200189 100
16 avr. 20240,75000,77000,72000,73000,7300262 700
15 avr. 20240,79000,82000,75000,75000,7500335 800
12 avr. 20240,82000,84000,80000,80000,8000167 000
11 avr. 20240,81000,85000,80000,83000,8300203 800
10 avr. 20240,84000,84000,79000,81000,8100325 000
09 avr. 20240,86000,89000,83000,85000,8500225 900
08 avr. 20240,86000,87000,83000,84000,8400179 400
05 avr. 20240,83000,88000,82000,85000,8500269 800
04 avr. 20240,85000,87000,83000,84000,8400217 800
03 avr. 20240,85000,87000,84000,85000,8500249 400
02 avr. 20240,88000,90000,83000,85000,8500413 000
01 avr. 20240,92000,94000,87000,88000,8800237 400
28 mars 20240,88000,94000,87000,92000,9200299 900
27 mars 20240,95000,95000,86000,88000,8800502 300
26 mars 20241,06001,08000,91000,92000,9200550 700
25 mars 20241,09001,14001,06001,06001,0600349 000
22 mars 20241,14001,15001,06001,10001,1000380 300
21 mars 20241,13001,22001,12001,15001,1500865 300
20 mars 20241,10001,13001,07001,13001,1300376 500
19 mars 20241,09001,10001,08001,10001,1000133 100
18 mars 20241,06001,11001,06001,10001,1000261 200
15 mars 20241,08001,13001,08001,09001,0900218 400
14 mars 20241,09001,12001,06001,12001,1200378 800
13 mars 20241,10001,13001,08001,10001,1000253 800
12 mars 20241,03001,14001,02001,11001,1100751 200
11 mars 20241,00001,08001,00001,06001,0600585 500
08 mars 20241,00001,08000,98001,02001,0200754 000
07 mars 20240,98001,03000,98001,00001,0000314 900
06 mars 20240,99001,03000,97001,03001,0300438 500
05 mars 20240,98001,01000,97000,99000,9900325 800
04 mars 20241,00001,03000,96001,00001,0000484 000
01 mars 20241,00001,03000,98001,03001,0300266 800
29 févr. 20240,98001,04000,97000,98000,9800245 300
28 févr. 20241,00001,04000,97000,99000,9900383 200
27 févr. 20240,94001,01000,92001,00001,0000479 100
26 févr. 20240,82000,94000,82000,93000,9300480 300
23 févr. 20240,86000,88000,82000,83000,8300246 500
22 févr. 20240,86000,89000,81000,89000,8900496 300
21 févr. 20240,86000,87000,80000,84000,8400283 700
20 févr. 20240,95000,96000,85000,88000,8800375 700
16 févr. 20241,06001,07000,95000,97000,9700438 700
15 févr. 20240,98001,08000,97001,07001,0700666 000
14 févr. 20240,89001,01000,89000,98000,9800595 500
13 févr. 20240,90000,94000,86000,92000,9200480 500
12 févr. 20240,84000,99000,83000,93000,9300803 000
09 févr. 20240,81000,87000,76000,83000,8300574 900
08 févr. 20240,69000,83000,69000,80000,8000601 800
07 févr. 20240,71000,73000,68000,72000,7200293 500
06 févr. 20240,70000,72000,67000,71000,7100288 000
05 févr. 20240,70000,70000,66000,70000,7000304 900
02 févr. 20240,76000,77000,65000,69000,69001 714 000
01 févr. 20240,79000,82000,73000,79000,7900641 800
31 janv. 20240,83000,83000,78000,79000,7900236 600
30 janv. 20240,85000,85000,81000,81000,8100170 400
29 janv. 20240,80000,85000,80000,85000,8500261 100
26 janv. 20240,80000,83000,80000,81000,8100164 600
25 janv. 20240,84000,84000,78000,82000,8200302 800
24 janv. 20240,85000,86000,80000,80000,8000391 600
23 janv. 20240,85000,85000,80000,84000,8400341 100
22 janv. 20240,85000,89000,80000,82000,8200381 800
19 janv. 20240,83000,85000,76000,85000,8500472 300
18 janv. 20240,84000,84000,80000,82000,8200391 700
17 janv. 20240,92000,92000,80000,83000,8300684 900
16 janv. 20241,01001,01000,89000,89000,89001 105 800
12 janv. 20241,05001,08001,01001,01001,0100372 900
11 janv. 20241,05001,09001,02001,06001,0600499 800
10 janv. 20241,10001,12001,06001,07001,0700433 900
09 janv. 20241,12001,15001,08001,11001,1100535 200
08 janv. 20241,15001,22001,14001,14001,1400699 500
05 janv. 20241,15001,17001,11001,16001,1600518 600
04 janv. 20241,15001,18001,14001,17001,1700385 400
03 janv. 20241,26001,28001,13001,14001,14001 040 200
02 janv. 20241,26001,32001,23001,26001,2600614 700
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...