Newegg Commerce Inc. (NEGG) Historical Stock Price Data | Complete Trading History - Stocknear

Newegg Commerce Inc.

NASDAQ: NEGG · Real-Time Price · USD
44.12
3.87 (9.61%)
At close: Sep 05, 2025, 3:59 PM
44.20
0.18%
After-hours: Sep 05, 2025, 07:57 PM EDT

NEGG Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 5, 2025 42.20 48.90 40.51 44.12 44.12 9.61% 3,747,061
Sep 4, 2025 31.21 42.36 31.05 40.25 40.25 29.96% 4,486,000
Sep 3, 2025 39.51 40.40 29.87 30.97 30.97 -19.83% 2,864,513
Sep 2, 2025 37.48 44.89 37.25 38.63 38.63 -7.87% 2,383,000
Aug 29, 2025 47.51 48.50 41.50 41.93 41.93 -15.31% 1,472,848
Aug 28, 2025 60.00 60.57 48.84 49.51 49.51 -18.69% 1,532,100
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% 1,595,100
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% 2,328,000
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% 1,829,100
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% 737,600
Aug 8, 2025 60.00 85.99 60.00 79.79 79.79 34.24% 1,760,600