Newegg Commerce Inc. (NEGG)
0.41
0.01 (1.81%)
At close: Feb 28, 2025, 3:59 PM
0.41
-1.07%
After-hours: Feb 28, 2025, 05:07 PM EST
NEGG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 0.40 | 0.42 | 0.40 | 0.40 | 0.00 | 0.00% | 324,355 |
| Feb 27, 2025 | 0.42 | 0.42 | 0.40 | 0.40 | -0.01 | -2.44% | 355,043 |
| Feb 26, 2025 | 0.40 | 0.42 | 0.40 | 0.41 | 0.00 | 0.00% | 368,026 |
| Feb 25, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | -0.02 | -4.65% | 656,000 |
| Feb 24, 2025 | 0.46 | 0.46 | 0.42 | 0.43 | -0.02 | -4.44% | 1,220,138 |
| Feb 21, 2025 | 0.47 | 0.48 | 0.45 | 0.45 | -0.03 | -6.25% | 947,000 |
| Feb 20, 2025 | 0.48 | 0.54 | 0.46 | 0.48 | 0.03 | 6.67% | 5,232,314 |
| Feb 19, 2025 | 0.47 | 0.48 | 0.44 | 0.45 | -0.03 | -6.25% | 823,717 |
| Feb 18, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.01 | 2.13% | 698,244 |
| Feb 14, 2025 | 0.44 | 0.49 | 0.44 | 0.47 | 0.02 | 4.44% | 729,512 |
| Feb 13, 2025 | 0.43 | 0.45 | 0.43 | 0.45 | 0.01 | 2.27% | 373,900 |
| Feb 12, 2025 | 0.43 | 0.45 | 0.43 | 0.44 | 0.00 | 0.00% | 282,944 |
| Feb 11, 2025 | 0.45 | 0.45 | 0.43 | 0.44 | 0.00 | 0.00% | 352,800 |
| Feb 10, 2025 | 0.43 | 0.45 | 0.43 | 0.44 | 0.00 | 0.00% | 250,311 |
| Feb 7, 2025 | 0.44 | 0.46 | 0.43 | 0.44 | -0.01 | -2.22% | 447,900 |
| Feb 6, 2025 | 0.43 | 0.46 | 0.43 | 0.45 | 0.02 | 4.65% | 788,245 |
| Feb 5, 2025 | 0.43 | 0.44 | 0.43 | 0.43 | -0.01 | -2.27% | 279,808 |
| Feb 4, 2025 | 0.42 | 0.45 | 0.42 | 0.44 | 0.01 | 2.33% | 326,225 |
| Feb 3, 2025 | 0.43 | 0.44 | 0.41 | 0.43 | -0.02 | -4.44% | 864,629 |
| Jan 31, 2025 | 0.44 | 0.49 | 0.44 | 0.45 | 0.01 | 2.27% | 2,127,100 |
| Jan 30, 2025 | 0.42 | 0.45 | 0.42 | 0.44 | 0.02 | 4.76% | 737,100 |
| Jan 29, 2025 | 0.45 | 0.46 | 0.42 | 0.42 | -0.02 | -4.55% | 447,129 |
| Jan 28, 2025 | 0.44 | 0.45 | 0.42 | 0.44 | 0.00 | 0.00% | 570,150 |
| Jan 27, 2025 | 0.46 | 0.47 | 0.43 | 0.44 | -0.02 | -4.35% | 805,200 |
| Jan 24, 2025 | 0.49 | 0.49 | 0.44 | 0.46 | -0.02 | -4.17% | 875,446 |
| Jan 23, 2025 | 0.44 | 0.51 | 0.44 | 0.48 | 0.06 | 14.29% | 4,424,235 |
| Jan 22, 2025 | 0.42 | 0.43 | 0.41 | 0.42 | 0.00 | 0.00% | 337,000 |
| Jan 21, 2025 | 0.43 | 0.43 | 0.41 | 0.42 | -0.01 | -2.33% | 425,600 |
| Jan 17, 2025 | 0.42 | 0.44 | 0.40 | 0.43 | 0.00 | 0.00% | 700,753 |
| Jan 16, 2025 | 0.42 | 0.43 | 0.40 | 0.43 | 0.00 | 0.00% | 533,235 |
| Jan 15, 2025 | 0.43 | 0.44 | 0.41 | 0.43 | 0.00 | 0.00% | 603,927 |
| Jan 14, 2025 | 0.43 | 0.45 | 0.41 | 0.43 | 0.00 | 0.00% | 415,500 |
| Jan 13, 2025 | 0.46 | 0.48 | 0.41 | 0.43 | -0.02 | -4.44% | 1,196,600 |
| Jan 10, 2025 | 0.47 | 0.47 | 0.42 | 0.45 | 0.00 | 0.00% | 652,348 |
| Jan 8, 2025 | 0.48 | 0.49 | 0.44 | 0.45 | -0.04 | -8.16% | 1,296,420 |
| Jan 7, 2025 | 0.52 | 0.53 | 0.47 | 0.49 | -0.02 | -3.92% | 1,403,100 |
| Jan 6, 2025 | 0.48 | 0.54 | 0.43 | 0.51 | 0.03 | 6.25% | 2,576,200 |
| Jan 3, 2025 | 0.44 | 0.48 | 0.42 | 0.48 | 0.03 | 6.67% | 777,526 |
| Jan 2, 2025 | 0.40 | 0.45 | 0.40 | 0.45 | 0.05 | 12.50% | 740,742 |
| Dec 31, 2024 | 0.42 | 0.44 | 0.39 | 0.40 | -0.02 | -4.76% | 1,334,714 |
| Dec 30, 2024 | 0.44 | 0.44 | 0.40 | 0.42 | -0.02 | -4.55% | 1,238,603 |
| Dec 27, 2024 | 0.46 | 0.47 | 0.44 | 0.44 | -0.02 | -4.35% | 688,900 |
| Dec 26, 2024 | 0.47 | 0.48 | 0.45 | 0.46 | -0.01 | -2.13% | 910,900 |
| Dec 24, 2024 | 0.45 | 0.47 | 0.44 | 0.47 | 0.01 | 2.17% | 352,639 |
| Dec 23, 2024 | 0.45 | 0.47 | 0.44 | 0.46 | 0.00 | 0.00% | 548,219 |
| Dec 20, 2024 | 0.44 | 0.49 | 0.44 | 0.46 | 0.01 | 2.22% | 812,224 |
| Dec 19, 2024 | 0.49 | 0.50 | 0.44 | 0.45 | -0.03 | -6.25% | 1,060,612 |
| Dec 18, 2024 | 0.48 | 0.50 | 0.47 | 0.48 | 0.00 | 0.00% | 1,128,240 |
| Dec 17, 2024 | 0.48 | 0.50 | 0.43 | 0.48 | -0.01 | -2.04% | 1,082,700 |
| Dec 16, 2024 | 0.52 | 0.53 | 0.48 | 0.49 | -0.03 | -5.77% | 884,318 |