Newegg Commerce, Inc. (NEGG)
NASDAQ: NEGG · Real-Time Price · USD
49.51
-11.38 (-18.69%)
At close: Aug 28, 2025, 4:00 PM
49.30
-0.21 (-0.42%)
After-hours: Aug 28, 2025, 4:32 PM EDT
Newegg Commerce Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 28, 2025 | 60.00 | 60.57 | 48.84 | 49.51 | - | -18.69% | 1,500,052 |
Aug 27, 2025 | 64.20 | 72.11 | 60.30 | 60.89 | 60.89 | -9.16% | 1,110,408 |
Aug 26, 2025 | 79.70 | 79.70 | 67.00 | 67.03 | 67.03 | -21.14% | 1,387,707 |
Aug 25, 2025 | 100.99 | 102.32 | 82.15 | 85.00 | 85.00 | -15.63% | 1,262,727 |
Aug 22, 2025 | 133.08 | 136.00 | 96.54 | 100.75 | 100.75 | -12.98% | 2,213,501 |
Aug 21, 2025 | 117.36 | 137.84 | 114.45 | 115.78 | 115.78 | 4.65% | 1,553,730 |
Aug 20, 2025 | 88.00 | 117.00 | 86.27 | 110.64 | 110.64 | 23.76% | 1,595,058 |
Aug 19, 2025 | 101.86 | 102.11 | 86.68 | 89.40 | 89.40 | -16.54% | 876,829 |
Aug 18, 2025 | 109.99 | 113.87 | 98.11 | 107.12 | 107.12 | 6.04% | 986,547 |
Aug 15, 2025 | 116.88 | 118.86 | 86.50 | 101.02 | 101.02 | -21.13% | 2,327,990 |
Aug 14, 2025 | 110.00 | 133.00 | 101.92 | 128.09 | 128.09 | 39.39% | 2,917,742 |
Aug 13, 2025 | 76.32 | 98.45 | 76.32 | 91.89 | 91.89 | 24.78% | 1,829,069 |
Aug 12, 2025 | 73.40 | 75.49 | 69.05 | 73.64 | 73.64 | 4.80% | 642,046 |
Aug 11, 2025 | 77.17 | 79.01 | 67.23 | 70.27 | 70.27 | -11.93% | 737,554 |
Aug 8, 2025 | 60.00 | 85.99 | 60.00 | 79.79 | 79.79 | 34.24% | 1,760,586 |
Aug 7, 2025 | 56.35 | 62.50 | 54.81 | 59.44 | 59.44 | 1.00% | 613,988 |
Aug 6, 2025 | 59.96 | 62.95 | 53.20 | 58.85 | 58.85 | 2.94% | 825,110 |
Aug 5, 2025 | 56.00 | 65.75 | 53.65 | 57.17 | 57.17 | 4.31% | 1,080,091 |
Aug 4, 2025 | 60.25 | 68.40 | 52.00 | 54.81 | 54.81 | 2.39% | 1,292,716 |
Aug 1, 2025 | 55.90 | 65.70 | 49.37 | 53.53 | 53.53 | -16.08% | 1,214,478 |
Jul 31, 2025 | 46.68 | 69.50 | 45.21 | 63.79 | 63.79 | 41.85% | 2,573,087 |
Jul 30, 2025 | 46.91 | 52.00 | 41.00 | 44.97 | 44.97 | -19.97% | 1,920,353 |
Jul 29, 2025 | 40.05 | 56.77 | 40.05 | 56.19 | 56.19 | 43.78% | 2,704,354 |
Jul 28, 2025 | 34.53 | 43.27 | 33.60 | 39.08 | 39.08 | 13.90% | 1,163,096 |
Jul 25, 2025 | 31.30 | 37.93 | 30.98 | 34.31 | 34.31 | 11.72% | 809,607 |
Jul 24, 2025 | 31.77 | 31.99 | 30.60 | 30.71 | 30.71 | -4.51% | 137,089 |
Jul 23, 2025 | 30.60 | 32.27 | 29.20 | 32.16 | 32.16 | 5.34% | 293,029 |
Jul 22, 2025 | 27.00 | 32.14 | 25.83 | 30.53 | 30.53 | 15.91% | 1,010,371 |
Jul 21, 2025 | 30.01 | 30.26 | 25.49 | 26.34 | 26.34 | -10.86% | 754,492 |
Jul 18, 2025 | 33.70 | 38.50 | 29.50 | 29.55 | 29.55 | -7.05% | 1,275,249 |
Jul 17, 2025 | 27.49 | 31.96 | 26.60 | 31.79 | 31.79 | 17.22% | 1,786,242 |
Jul 16, 2025 | 29.92 | 29.92 | 26.41 | 27.12 | 27.12 | -7.53% | 1,144,230 |
Jul 15, 2025 | 29.51 | 31.46 | 25.75 | 29.33 | 29.33 | -19.02% | 2,065,108 |
Jul 14, 2025 | 47.52 | 48.01 | 31.01 | 36.22 | 36.22 | -26.44% | 1,989,078 |
Jul 11, 2025 | 28.80 | 56.00 | 28.67 | 49.24 | 49.24 | 71.39% | 3,137,380 |
Jul 10, 2025 | 21.63 | 28.82 | 21.63 | 28.73 | 28.73 | 32.27% | 1,151,140 |
Jul 9, 2025 | 18.98 | 22.80 | 18.57 | 21.72 | 21.72 | 16.09% | 595,645 |
Jul 8, 2025 | 16.57 | 18.90 | 16.32 | 18.71 | 18.71 | 12.91% | 306,674 |
Jul 7, 2025 | 16.59 | 17.00 | 15.31 | 16.57 | 16.57 | -0.12% | 118,652 |
Jul 3, 2025 | 17.25 | 17.52 | 16.34 | 16.59 | 16.59 | -3.55% | 113,011 |
Jul 2, 2025 | 16.02 | 17.49 | 15.00 | 17.20 | 17.20 | 9.55% | 309,319 |
Jul 1, 2025 | 16.13 | 17.74 | 15.30 | 15.70 | 15.70 | -3.33% | 594,323 |
Jun 30, 2025 | 12.34 | 16.31 | 11.80 | 16.24 | 16.24 | 34.44% | 1,196,639 |
Jun 27, 2025 | 13.81 | 13.89 | 11.61 | 12.08 | 12.08 | -10.98% | 421,564 |
Jun 26, 2025 | 12.02 | 14.02 | 11.40 | 13.57 | 13.57 | 10.96% | 812,117 |
Jun 25, 2025 | 11.70 | 12.81 | 11.30 | 12.23 | 12.23 | 3.08% | 467,788 |
Jun 24, 2025 | 10.27 | 12.50 | 10.17 | 11.87 | 11.87 | 15.64% | 965,478 |
Jun 23, 2025 | 11.29 | 11.29 | 9.85 | 10.26 | 10.26 | -9.84% | 389,885 |
Jun 20, 2025 | 11.12 | 11.75 | 11.11 | 11.38 | 11.38 | 0.89% | 132,034 |
Jun 18, 2025 | 11.73 | 11.79 | 10.89 | 11.28 | 11.28 | -3.51% | 215,780 |