Newegg Commerce Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	0.57	0.60	0.56	0.59	0.59	1.21%	564,026
Nov 19, 2024	0.60	0.62	0.56	0.58	0.58	-4.01%	724,473
Nov 18, 2024	0.63	0.63	0.60	0.60	0.60	-3.73%	625,560
Nov 15, 2024	0.60	0.73	0.60	0.63	0.63	1.62%	1,098,688
Nov 14, 2024	0.64	0.65	0.61	0.62	0.62	-4.98%	474,256
Nov 13, 2024	0.65	0.69	0.65	0.65	0.65	-	504,887
Nov 12, 2024	0.68	0.73	0.65	0.65	0.65	-6.52%	590,384
Nov 11, 2024	0.66	0.73	0.62	0.70	0.70	7.70%	1,357,934
Nov 8, 2024	0.65	0.67	0.63	0.65	0.65	-2.96%	469,691
Nov 7, 2024	0.62	0.68	0.62	0.67	0.67	4.66%	943,729
Nov 6, 2024	0.61	0.66	0.61	0.64	0.64	-4.05%	460,415
Nov 5, 2024	0.62	0.67	0.61	0.66	0.66	4.66%	654,573
Nov 4, 2024	0.60	0.64	0.60	0.63	0.63	2.25%	429,516
Nov 1, 2024	0.60	0.63	0.60	0.62	0.62	1.66%	388,606
Oct 31, 2024	0.62	0.64	0.60	0.61	0.61	-4.12%	376,166
Oct 30, 2024	0.62	0.68	0.62	0.64	0.64	0.11%	347,412
Oct 29, 2024	0.66	0.68	0.63	0.63	0.63	-5.30%	344,705
Oct 28, 2024	0.62	0.68	0.62	0.67	0.67	5.59%	485,133
Oct 25, 2024	0.62	0.65	0.61	0.63	0.63	2.34%	331,170
Oct 24, 2024	0.59	0.64	0.59	0.62	0.62	3.09%	445,770
Oct 23, 2024	0.60	0.61	0.58	0.60	0.60	-1.00%	521,371
Oct 22, 2024	0.61	0.62	0.60	0.61	0.61	-2.11%	385,017
Oct 21, 2024	0.62	0.63	0.61	0.62	0.62	-2.36%	562,324
Oct 18, 2024	0.65	0.65	0.62	0.64	0.64	-2.23%	426,051
Oct 17, 2024	0.68	0.69	0.65	0.65	0.65	-4.91%	483,360
Oct 16, 2024	0.68	0.70	0.67	0.68	0.68	0.40%	316,811
Oct 15, 2024	0.68	0.70	0.68	0.68	0.68	-2.94%	287,452
Oct 14, 2024	0.68	0.71	0.68	0.70	0.70	-0.76%	273,578
Oct 11, 2024	0.69	0.71	0.69	0.71	0.71	-0.07%	248,625
Oct 10, 2024	0.68	0.72	0.68	0.71	0.71	0.16%	272,104
Oct 9, 2024	0.70	0.71	0.68	0.71	0.71	-0.10%	241,286
Oct 8, 2024	0.70	0.73	0.69	0.71	0.71	-1.75%	248,140
Oct 7, 2024	0.71	0.72	0.68	0.72	0.72	2.36%	343,504
Oct 4, 2024	0.68	0.72	0.68	0.70	0.70	2.69%	317,464
Oct 3, 2024	0.69	0.72	0.68	0.68	0.68	-1.55%	236,772
Oct 2, 2024	0.70	0.72	0.68	0.70	0.70	-1.40%	264,315
Oct 1, 2024	0.73	0.75	0.67	0.71	0.71	-4.57%	832,957
Sep 30, 2024	0.76	0.77	0.73	0.74	0.74	-2.33%	447,183
Sep 27, 2024	0.75	0.78	0.75	0.76	0.76	-1.07%	401,707
Sep 26, 2024	0.75	0.79	0.74	0.77	0.77	3.31%	496,280
Sep 25, 2024	0.76	0.76	0.73	0.74	0.74	-2.72%	246,364
Sep 24, 2024	0.75	0.78	0.75	0.76	0.76	1.30%	311,153
Sep 23, 2024	0.77	0.78	0.75	0.75	0.75	-2.16%	265,845
Sep 20, 2024	0.80	0.82	0.76	0.77	0.77	-3.40%	492,124
Sep 19, 2024	0.82	0.83	0.78	0.80	0.80	-0.35%	366,265
Sep 18, 2024	0.85	0.87	0.78	0.80	0.80	-7.69%	827,324
Sep 17, 2024	0.75	0.93	0.75	0.86	0.86	14.67%	4,642,195
Sep 16, 2024	0.76	0.78	0.75	0.75	0.75	-2.79%	194,433
Sep 13, 2024	0.76	0.79	0.75	0.78	0.78	1.83%	388,497
Sep 12, 2024	0.74	0.79	0.74	0.76	0.76	1.06%	244,334
Sep 11, 2024	0.72	0.77	0.71	0.75	0.75	3.18%	230,076
Sep 10, 2024	0.73	0.74	0.70	0.73	0.73	-0.67%	237,770
Sep 9, 2024	0.74	0.76	0.71	0.74	0.74	-1.99%	334,621
Sep 6, 2024	0.76	0.78	0.74	0.75	0.75	-3.85%	348,479
Sep 5, 2024	0.79	0.80	0.75	0.78	0.78	1.15%	302,945
Sep 4, 2024	0.75	0.80	0.75	0.77	0.77	0.78%	345,550
Sep 3, 2024	0.80	0.81	0.76	0.77	0.77	-6.34%	275,776
Aug 30, 2024	0.75	0.82	0.75	0.82	0.82	6.09%	458,022
Aug 29, 2024	0.78	0.80	0.76	0.77	0.77	0.65%	392,278
Aug 28, 2024	0.82	0.82	0.76	0.77	0.77	-7.09%	532,444
Aug 27, 2024	0.82	0.85	0.82	0.82	0.82	-3.70%	188,815
Aug 26, 2024	0.83	0.87	0.83	0.86	0.86	-1.04%	205,493
Aug 23, 2024	0.83	0.88	0.83	0.86	0.86	3.37%	483,429
Aug 22, 2024	0.84	0.86	0.82	0.84	0.84	-2.96%	216,442
Aug 21, 2024	0.83	0.87	0.81	0.86	0.86	2.67%	284,129
Aug 20, 2024	0.81	0.86	0.80	0.84	0.84	1.70%	344,716
Aug 19, 2024	0.84	0.84	0.81	0.82	0.82	-2.19%	349,730
Aug 16, 2024	0.83	0.87	0.82	0.84	0.84	-1.96%	370,174
Aug 15, 2024	0.82	0.88	0.82	0.86	0.86	2.76%	382,152
Aug 14, 2024	0.81	0.86	0.80	0.84	0.84	1.55%	310,239
Aug 13, 2024	0.80	0.85	0.80	0.82	0.82	2.27%	252,170
Aug 12, 2024	0.80	0.82	0.80	0.81	0.81	-1.25%	291,690
Aug 9, 2024	0.90	0.90	0.79	0.82	0.82	3.93%	563,176
Aug 8, 2024	0.75	0.80	0.74	0.79	0.79	4.72%	246,933
Aug 7, 2024	0.78	0.80	0.75	0.75	0.75	-3.85%	499,391
Aug 6, 2024	0.78	0.82	0.78	0.78	0.78	-1.15%	446,387
Aug 5, 2024	0.79	0.80	0.75	0.79	0.79	-5.22%	545,787
Aug 2, 2024	0.86	0.87	0.82	0.83	0.83	-4.30%	617,263
Aug 1, 2024	0.89	0.93	0.86	0.87	0.87	-3.01%	279,644
Jul 31, 2024	0.86	0.94	0.85	0.90	0.90	3.21%	477,291
Jul 30, 2024	0.87	0.88	0.86	0.87	0.87	-1.13%	223,654
Jul 29, 2024	0.88	0.89	0.86	0.88	0.88	-1.51%	181,508
Jul 26, 2024	0.85	0.91	0.85	0.89	0.89	4.95%	380,242
Jul 25, 2024	0.85	0.89	0.85	0.85	0.85	-0.14%	291,816
Jul 24, 2024	0.88	0.92	0.85	0.85	0.85	-6.62%	549,741
Jul 23, 2024	0.89	0.93	0.89	0.91	0.91	0.93%	226,850
Jul 22, 2024	0.97	1.00	0.88	0.90	0.90	-5.68%	659,241
Jul 19, 2024	1.00	1.01	0.95	0.96	0.96	-5.15%	558,358
Jul 18, 2024	1.02	1.08	1.00	1.01	1.01	-3.81%	578,865
Jul 17, 2024	1.05	1.08	1.02	1.05	1.05	-3.23%	453,452
Jul 16, 2024	1.01	1.15	1.01	1.09	1.09	6.37%	1,532,606
Jul 15, 2024	1.03	1.05	1.01	1.02	1.02	-3.32%	705,058
Jul 12, 2024	1.04	1.08	1.03	1.06	1.06	-0.94%	641,935
Jul 11, 2024	1.08	1.11	1.04	1.07	1.07	-3.18%	1,360,925
Jul 10, 2024	1.16	1.17	1.08	1.10	1.10	-5.17%	1,187,262
Jul 9, 2024	1.05	1.21	1.05	1.16	1.16	6.42%	1,999,866
Jul 8, 2024	1.19	1.31	1.06	1.09	1.09	2.83%	6,542,803
Jul 5, 2024	0.92	1.32	0.92	1.06	1.06	13.24%	17,266,160
Jul 3, 2024	0.84	0.96	0.84	0.94	0.94	10.00%	1,990,949
Jul 2, 2024	0.87	0.88	0.84	0.85	0.85	-3.57%	251,725