Newegg Commerce, Inc. (NEGG)
NASDAQ: NEGG · Real-Time Price · USD
3.790
+0.120 (3.27%)
Apr 22, 2025, 4:00 PM EDT - Market closed

Newegg Commerce Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 22, 20253.723.893.603.713.711.09%12,205
Apr 21, 20253.933.963.673.673.67-7.79%14,565
Apr 17, 20253.783.983.783.983.985.85%28,604
Apr 16, 20253.954.083.723.763.76-6.00%16,680
Apr 15, 20254.114.173.974.004.00-3.85%10,097
Apr 14, 20253.954.223.834.164.166.67%26,151
Apr 11, 20253.793.973.523.903.902.50%76,945
Apr 10, 20253.904.113.633.813.81-3.18%52,399
Apr 9, 20253.954.103.543.933.93-2.48%89,284
Apr 8, 20255.315.313.874.034.03-23.46%120,247
Apr 7, 20254.775.404.205.275.278.47%116,627
Apr 4, 20254.525.004.104.854.8510.27%51,922
Apr 3, 20254.985.004.304.404.40-18.36%43,782
Apr 2, 20255.305.605.135.395.392.90%26,075
Apr 1, 20255.405.405.055.245.241.75%15,450
Mar 31, 20255.405.505.015.155.15-7.44%26,356
Mar 28, 20255.205.605.025.565.564.67%36,332
Mar 27, 20255.495.525.215.325.32-2.64%17,440
Mar 26, 20255.405.605.205.465.461.94%22,042
Mar 25, 20255.785.785.005.365.36-7.66%47,411
Mar 24, 20256.006.085.785.805.80-4.57%26,892
Mar 21, 20256.206.205.706.086.081.98%27,676
Mar 20, 20255.966.305.835.965.96-1.72%21,221
Mar 19, 20255.636.385.606.066.061.44%32,357
Mar 18, 20255.916.005.535.985.983.10%47,550
Mar 17, 20255.635.935.465.805.803.50%26,927
Mar 14, 20255.006.784.835.605.60-26.87%218,738
Mar 13, 20257.617.977.617.667.66-1.52%9,935
Mar 12, 20257.507.997.407.787.783.10%13,393
Mar 11, 20257.408.087.407.547.541.95%27,181
Mar 10, 20258.008.007.207.407.40-6.85%26,456
Mar 7, 20257.888.397.807.947.941.48%17,051
Mar 6, 20257.608.207.527.837.831.95%19,913
Mar 5, 20257.287.847.177.687.686.64%18,022
Mar 4, 20257.507.596.907.207.20-3.56%27,668
Mar 3, 20258.008.337.307.477.47-7.74%73,990
Feb 28, 20258.008.408.008.098.090.47%16,219
Feb 27, 20258.358.508.038.058.05-1.78%17,752
Feb 26, 20258.108.408.108.208.20-0.02%18,401
Feb 25, 20258.408.508.128.208.20-4.00%32,799
Feb 24, 20259.109.108.388.548.54-5.55%61,006
Feb 21, 20259.409.559.049.059.05-5.34%47,348
Feb 20, 20259.5610.809.149.569.566.96%261,615
Feb 19, 20259.469.608.848.938.93-6.90%41,185
Feb 18, 20259.509.709.419.609.602.09%34,912
Feb 14, 20258.909.758.909.409.405.17%36,475
Feb 13, 20258.679.028.628.948.941.78%18,693
Feb 12, 20258.628.928.628.788.78-0.09%14,147
Feb 11, 20258.968.988.568.798.79-0.52%17,638
Feb 10, 20258.669.048.628.848.84-0.25%12,515