Newegg Commerce, Inc. (NEGG)
NASDAQ: NEGG · Real-Time Price · USD
12.08
-1.49 (-10.98%)
At close: Jun 27, 2025, 4:00 PM
12.43
+0.35 (2.90%)
After-hours: Jun 27, 2025, 7:59 PM EDT
Newegg Commerce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 13.81 | 13.89 | 11.61 | 12.08 | 12.08 | -10.98% | 419,750 |
| 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 |
| Jun 17, 2025 | 10.95 | 12.75 | 10.61 | 11.69 | 11.69 | 4.84% | 671,123 |
| Jun 16, 2025 | 9.35 | 11.61 | 8.95 | 11.15 | 11.15 | 19.12% | 592,058 |
| Jun 13, 2025 | 10.08 | 10.22 | 9.28 | 9.36 | 9.36 | -10.17% | 264,331 |
| Jun 12, 2025 | 10.40 | 11.15 | 9.76 | 10.42 | 10.42 | -2.71% | 514,371 |
| Jun 11, 2025 | 12.48 | 12.58 | 10.50 | 10.71 | 10.71 | -13.98% | 571,685 |
| Jun 10, 2025 | 14.04 | 14.51 | 12.13 | 12.45 | 12.45 | -9.06% | 1,005,840 |
| Jun 9, 2025 | 10.40 | 17.45 | 10.40 | 13.69 | 13.69 | 31.63% | 4,398,853 |
| Jun 6, 2025 | 10.23 | 12.00 | 9.57 | 10.40 | 10.40 | -1.23% | 1,198,889 |
| Jun 5, 2025 | 6.29 | 13.29 | 6.25 | 10.53 | 10.53 | 67.68% | 10,622,519 |
| Jun 4, 2025 | 6.14 | 6.60 | 6.02 | 6.28 | 6.28 | 1.13% | 191,218 |
| Jun 3, 2025 | 5.35 | 6.24 | 5.20 | 6.21 | 6.21 | 16.18% | 258,751 |
| Jun 2, 2025 | 4.85 | 5.51 | 4.84 | 5.35 | 5.35 | 10.43% | 543,710 |
| May 30, 2025 | 5.85 | 5.85 | 4.82 | 4.84 | 4.84 | -19.33% | 332,925 |
| May 29, 2025 | 6.16 | 6.20 | 5.67 | 6.00 | 6.00 | -1.15% | 236,301 |
| May 28, 2025 | 5.90 | 6.20 | 5.60 | 6.07 | 6.07 | 0.83% | 250,315 |
| May 27, 2025 | 5.45 | 6.19 | 5.06 | 6.02 | 6.02 | 8.37% | 230,831 |
| May 23, 2025 | 5.40 | 5.56 | 4.70 | 5.56 | 5.56 | -0.45% | 362,456 |
| May 22, 2025 | 5.88 | 5.92 | 5.01 | 5.58 | 5.58 | -2.28% | 332,102 |
| May 21, 2025 | 6.10 | 6.63 | 5.65 | 5.71 | 5.71 | -7.90% | 165,284 |
| May 20, 2025 | 6.02 | 6.39 | 5.63 | 6.20 | 6.20 | 0.49% | 84,472 |
| May 19, 2025 | 6.16 | 6.39 | 5.84 | 6.17 | 6.17 | -0.48% | 131,058 |
| May 16, 2025 | 7.37 | 7.37 | 6.02 | 6.20 | 6.20 | -16.44% | 359,350 |
| May 15, 2025 | 8.02 | 8.54 | 7.05 | 7.42 | 7.42 | -7.13% | 627,655 |
| May 14, 2025 | 5.30 | 8.85 | 5.23 | 7.99 | 7.99 | 53.65% | 2,504,233 |
| May 13, 2025 | 4.80 | 5.30 | 4.68 | 5.20 | 5.20 | 9.24% | 67,159 |
| May 12, 2025 | 4.15 | 4.89 | 4.13 | 4.76 | 4.76 | 18.85% | 49,110 |
| May 9, 2025 | 3.73 | 4.15 | 3.73 | 4.01 | 4.01 | -2.55% | 27,416 |
| May 8, 2025 | 3.79 | 4.20 | 3.56 | 4.11 | 4.11 | 11.99% | 74,394 |
| May 7, 2025 | 3.76 | 3.86 | 3.50 | 3.67 | 3.67 | -2.39% | 42,316 |
| May 6, 2025 | 3.50 | 3.99 | 3.40 | 3.76 | 3.76 | 7.43% | 122,480 |
| May 5, 2025 | 3.55 | 3.66 | 3.50 | 3.50 | 3.50 | -1.96% | 7,929 |
| May 2, 2025 | 3.52 | 3.65 | 3.32 | 3.57 | 3.57 | -0.83% | 21,648 |
| May 1, 2025 | 3.68 | 3.72 | 3.50 | 3.60 | 3.60 | -2.70% | 39,369 |
| Apr 30, 2025 | 3.73 | 3.78 | 3.68 | 3.70 | 3.70 | -2.12% | 27,753 |
| Apr 29, 2025 | 3.79 | 3.89 | 3.76 | 3.78 | 3.78 | -1.05% | 8,714 |
| Apr 28, 2025 | 3.79 | 3.94 | 3.73 | 3.82 | 3.82 | 1.60% | 34,963 |
| Apr 25, 2025 | 3.87 | 4.00 | 3.75 | 3.76 | 3.76 | -3.84% | 19,951 |
| Apr 24, 2025 | 3.81 | 4.09 | 3.79 | 3.91 | 3.91 | 3.99% | 35,436 |
| Apr 23, 2025 | 3.79 | 4.14 | 3.74 | 3.76 | 3.76 | 1.35% | 22,736 |
| Apr 22, 2025 | 3.72 | 3.89 | 3.60 | 3.71 | 3.71 | 1.09% | 12,244 |
| Apr 21, 2025 | 3.93 | 3.96 | 3.67 | 3.67 | 3.67 | -7.79% | 14,565 |
| Apr 17, 2025 | 3.78 | 3.98 | 3.78 | 3.98 | 3.98 | 5.85% | 28,604 |
| Apr 16, 2025 | 3.95 | 4.08 | 3.72 | 3.76 | 3.76 | -6.00% | 16,680 |