Newegg Commerce, Inc. (NEGG)
NASDAQ: NEGG · Real-Time Price · USD
4.760
+0.755 (18.85%)
At close: May 12, 2025, 4:00 PM
4.700
-0.060 (-1.26%)
After-hours: May 12, 2025, 5:02 PM EDT
Newegg Commerce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 4.15 | 4.89 | 4.13 | 4.76 | - | 18.85% | 47,327 |
| 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 |
| Apr 15, 2025 | 4.11 | 4.17 | 3.97 | 4.00 | 4.00 | -3.85% | 10,097 |
| Apr 14, 2025 | 3.95 | 4.22 | 3.83 | 4.16 | 4.16 | 6.67% | 26,151 |
| Apr 11, 2025 | 3.79 | 3.97 | 3.52 | 3.90 | 3.90 | 2.50% | 76,945 |
| Apr 10, 2025 | 3.90 | 4.11 | 3.63 | 3.81 | 3.81 | -3.18% | 52,399 |
| Apr 9, 2025 | 3.95 | 4.10 | 3.54 | 3.93 | 3.93 | -2.48% | 89,284 |
| Apr 8, 2025 | 5.31 | 5.31 | 3.87 | 4.03 | 4.03 | -23.46% | 120,247 |
| Apr 7, 2025 | 4.77 | 5.40 | 4.20 | 5.27 | 5.27 | 8.47% | 116,627 |
| Apr 4, 2025 | 4.52 | 5.00 | 4.10 | 4.85 | 4.85 | 10.27% | 51,922 |
| Apr 3, 2025 | 4.98 | 5.00 | 4.30 | 4.40 | 4.40 | -18.36% | 43,782 |
| Apr 2, 2025 | 5.30 | 5.60 | 5.13 | 5.39 | 5.39 | 2.90% | 26,075 |
| Apr 1, 2025 | 5.40 | 5.40 | 5.05 | 5.24 | 5.24 | 1.75% | 15,450 |
| Mar 31, 2025 | 5.40 | 5.50 | 5.01 | 5.15 | 5.15 | -7.44% | 26,356 |
| Mar 28, 2025 | 5.20 | 5.60 | 5.02 | 5.56 | 5.56 | 4.67% | 36,332 |
| Mar 27, 2025 | 5.49 | 5.52 | 5.21 | 5.32 | 5.32 | -2.64% | 17,440 |
| Mar 26, 2025 | 5.40 | 5.60 | 5.20 | 5.46 | 5.46 | 1.94% | 22,042 |
| Mar 25, 2025 | 5.78 | 5.78 | 5.00 | 5.36 | 5.36 | -7.66% | 47,411 |
| Mar 24, 2025 | 6.00 | 6.08 | 5.78 | 5.80 | 5.80 | -4.57% | 26,892 |
| Mar 21, 2025 | 6.20 | 6.20 | 5.70 | 6.08 | 6.08 | 1.98% | 27,676 |
| Mar 20, 2025 | 5.96 | 6.30 | 5.83 | 5.96 | 5.96 | -1.72% | 21,221 |
| Mar 19, 2025 | 5.63 | 6.38 | 5.60 | 6.06 | 6.06 | 1.44% | 32,357 |
| Mar 18, 2025 | 5.91 | 6.00 | 5.53 | 5.98 | 5.98 | 3.10% | 47,550 |
| Mar 17, 2025 | 5.63 | 5.93 | 5.46 | 5.80 | 5.80 | 3.50% | 26,927 |
| Mar 14, 2025 | 5.00 | 6.78 | 4.83 | 5.60 | 5.60 | -26.87% | 218,738 |
| Mar 13, 2025 | 7.61 | 7.97 | 7.61 | 7.66 | 7.66 | -1.52% | 9,935 |
| Mar 12, 2025 | 7.50 | 7.99 | 7.40 | 7.78 | 7.78 | 3.10% | 13,393 |
| Mar 11, 2025 | 7.40 | 8.08 | 7.40 | 7.54 | 7.54 | 1.95% | 27,181 |
| Mar 10, 2025 | 8.00 | 8.00 | 7.20 | 7.40 | 7.40 | -6.85% | 26,456 |
| Mar 7, 2025 | 7.88 | 8.39 | 7.80 | 7.94 | 7.94 | 1.48% | 17,051 |
| Mar 6, 2025 | 7.60 | 8.20 | 7.52 | 7.83 | 7.83 | 1.95% | 19,913 |
| Mar 5, 2025 | 7.28 | 7.84 | 7.17 | 7.68 | 7.68 | 6.64% | 18,022 |
| Mar 4, 2025 | 7.50 | 7.59 | 6.90 | 7.20 | 7.20 | -3.56% | 27,668 |
| Mar 3, 2025 | 8.00 | 8.33 | 7.30 | 7.47 | 7.47 | -7.74% | 73,990 |