Register for streaming realtime charts, analysis tools, and prices.
NEGG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 0.8299 | -0.0473 | -5.39% | 0.8604 | 0.87719 | 0.8213 | 298,724 |
| May 09 2024 | 0.8772 | 0.014 | 1.62% | 0.8538 | 0.88 | 0.83 | 354,891 |
| May 08 2024 | 0.8632 | 0.0232 | 2.76% | 0.83 | 0.88 | 0.8118 | 226,009 |
| May 07 2024 | 0.84 | -0.012 | -1.41% | 0.85 | 0.8703 | 0.81 | 291,094 |
| May 06 2024 | 0.852 | -0.0218 | -2.49% | 0.873 | 0.8984 | 0.842 | 560,982 |
| May 03 2024 | 0.8738 | 0.0288 | 3.41% | 0.855 | 0.8999 | 0.83 | 730,446 |
| May 02 2024 | 0.845 | 0.035 | 4.32% | 0.83 | 0.8666 | 0.781 | 402,424 |
| May 01 2024 | 0.81 | 0.0152 | 1.91% | 0.785 | 0.818 | 0.781 | 180,324 |
| Apr 30 2024 | 0.7948 | -0.0285 | -3.46% | 0.7986 | 0.82 | 0.785 | 210,390 |
| Apr 29 2024 | 0.8233 | -0.0077 | -0.93% | 0.8305 | 0.836 | 0.785 | 339,781 |
| Apr 26 2024 | 0.831 | 0.0448 | 5.70% | 0.79 | 0.8399 | 0.76 | 228,718 |
| Apr 25 2024 | 0.7862 | 0.0025 | 0.32% | 0.75 | 0.80 | 0.75 | 121,776 |
| Apr 24 2024 | 0.7837 | -0.0191 | -2.38% | 0.8344 | 0.8344 | 0.76 | 229,083 |
| Apr 23 2024 | 0.8028 | 0.0404 | 5.30% | 0.7688 | 0.824 | 0.756 | 189,682 |
| Apr 22 2024 | 0.7624 | 0.0085 | 1.13% | 0.751 | 0.7698 | 0.7303 | 152,039 |
| Apr 19 2024 | 0.7539 | 0.0247 | 3.39% | 0.725 | 0.759 | 0.72 | 189,831 |
| Apr 18 2024 | 0.7292 | 0.0044 | 0.61% | 0.7315 | 0.75 | 0.72 | 110,145 |
| Apr 17 2024 | 0.7248 | -0.0004 | -0.06% | 0.73 | 0.7593 | 0.72 | 187,146 |
| Apr 16 2024 | 0.7252 | -0.0268 | -3.56% | 0.75 | 0.7675 | 0.72 | 262,705 |
| Apr 15 2024 | 0.752 | -0.05 | -6.23% | 0.7879 | 0.816799 | 0.75 | 335,813 |
| Apr 12 2024 | 0.802 | -0.0294 | -3.54% | 0.82 | 0.8411 | 0.80 | 167,172 |
| Apr 11 2024 | 0.8314 | 0.019 | 2.34% | 0.8057 | 0.85 | 0.80 | 203,651 |
| Apr 10 2024 | 0.8124 | -0.0386 | -4.54% | 0.8351 | 0.8437 | 0.79 | 324,680 |
| Apr 09 2024 | 0.851 | 0.0069 | 0.82% | 0.8575 | 0.889651 | 0.8322 | 225,955 |
| Apr 08 2024 | 0.8441 | -0.0084 | -0.99% | 0.8611 | 0.87 | 0.8301 | 179,381 |
| Apr 05 2024 | 0.8525 | 0.0125 | 1.49% | 0.8317 | 0.8798 | 0.82 | 269,834 |
| Apr 04 2024 | 0.84 | -0.009 | -1.06% | 0.85 | 0.8717 | 0.8325 | 212,530 |
| Apr 03 2024 | 0.849 | -0.001 | -0.12% | 0.8481 | 0.87 | 0.8351 | 249,025 |
| Apr 02 2024 | 0.85 | -0.0347 | -3.92% | 0.88 | 0.903 | 0.8301 | 413,011 |
| Apr 01 2024 | 0.8847 | -0.0395 | -4.27% | 0.9215 | 0.939899 | 0.8743 | 237,018 |
| Mar 28 2024 | 0.9242 | 0.0483 | 5.51% | 0.8822 | 0.9393 | 0.87 | 299,889 |
| Mar 27 2024 | 0.8759 | -0.0442 | -4.80% | 0.95 | 0.95 | 0.86 | 500,744 |
| Mar 26 2024 | 0.9201 | -0.1399 | -13.20% | 1.06 | 1.08 | 0.911 | 549,693 |
| Mar 25 2024 | 1.06 | -0.04 | -3.64% | 1.09 | 1.14 | 1.06 | 348,652 |
| Mar 22 2024 | 1.10 | -0.05 | -4.35% | 1.14 | 1.15 | 1.06 | 380,273 |
| Mar 21 2024 | 1.15 | 0.02 | 1.77% | 1.13 | 1.22 | 1.12 | 865,055 |
| Mar 20 2024 | 1.13 | 0.03 | 2.73% | 1.10 | 1.13 | 1.07 | 374,695 |
| Mar 19 2024 | 1.10 | 0.00 | 0.00% | 1.09 | 1.10 | 1.08 | 133,037 |
| Mar 18 2024 | 1.10 | 0.01 | 0.92% | 1.06 | 1.11 | 1.06 | 257,825 |
| Mar 15 2024 | 1.09 | -0.03 | -2.68% | 1.08 | 1.13 | 1.08 | 218,706 |
| Mar 14 2024 | 1.12 | 0.02 | 1.82% | 1.09 | 1.12 | 1.062 | 378,727 |
| Mar 13 2024 | 1.10 | -0.01 | -0.90% | 1.10 | 1.13 | 1.08 | 253,445 |
| Mar 12 2024 | 1.11 | 0.05 | 4.72% | 1.03 | 1.14 | 1.02 | 747,342 |
| Mar 11 2024 | 1.06 | 0.04 | 3.92% | 1.00 | 1.08 | 1.00 | 585,612 |
| Mar 08 2024 | 1.02 | 0.02 | 2.41% | 1.00 | 1.08 | 0.9811 | 754,119 |
| Mar 07 2024 | 0.996 | -0.034 | -3.30% | 0.981 | 1.0299 | 0.981 | 314,749 |
| Mar 06 2024 | 1.03 | 0.05 | 4.57% | 0.985 | 1.03 | 0.9746 | 438,131 |
| Mar 05 2024 | 0.985 | -0.015 | -1.50% | 0.98 | 1.01 | 0.97 | 325,797 |
| Mar 04 2024 | 1.00 | -0.03 | -2.91% | 1.00 | 1.03 | 0.9611 | 482,780 |
| Mar 01 2024 | 1.03 | 0.05 | 5.61% | 1.00 | 1.03 | 0.9801 | 266,949 |
| Feb 29 2024 | 0.9753 | -0.0133 | -1.35% | 0.98 | 1.04 | 0.9703 | 243,237 |
| Feb 28 2024 | 0.9886 | -0.0114 | -1.14% | 1.00 | 1.04 | 0.97 | 378,233 |
| Feb 27 2024 | 1.00 | 0.075 | 8.11% | 0.94 | 1.01 | 0.923 | 468,848 |
| Feb 26 2024 | 0.925 | 0.098 | 11.85% | 0.8249 | 0.94 | 0.8249 | 480,280 |
| Feb 23 2024 | 0.827 | -0.063 | -7.08% | 0.8633 | 0.8792 | 0.82 | 245,975 |
| Feb 22 2024 | 0.89 | 0.05 | 5.95% | 0.86 | 0.89 | 0.812 | 495,791 |
| Feb 21 2024 | 0.84 | -0.0366 | -4.18% | 0.8601 | 0.8724 | 0.8032 | 282,835 |
| Feb 20 2024 | 0.8766 | -0.0897 | -9.28% | 0.95 | 0.96 | 0.8505 | 375,223 |
| Feb 16 2024 | 0.9663 | -0.1037 | -9.69% | 1.06 | 1.07 | 0.9511 | 438,886 |
| Feb 15 2024 | 1.07 | 0.09 | 9.58% | 0.975 | 1.08 | 0.9734 | 664,766 |
| Feb 14 2024 | 0.9765 | 0.0591 | 6.44% | 0.8919 | 1.01 | 0.8902 | 593,656 |
| Feb 13 2024 | 0.9174 | -0.0081 | -0.88% | 0.9022 | 0.94 | 0.86 | 480,496 |
| Feb 12 2024 | 0.9255 | 0.0924 | 11.09% | 0.84 | 0.9892 | 0.83 | 801,689 |
