Newegg Commerce Inc. (NEGG)
NASDAQ: NEGG
· Real-Time Price · USD
128.09
36.20 (39.39%)
At close: Aug 14, 2025, 3:59 PM
121.00
-5.54%
Pre-market: Aug 15, 2025, 09:24 AM EDT
NEGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 110.00 | 133.00 | 101.92 | 128.09 | 128.09 | 39.39% | 2,901,785 |
| 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 |
| Aug 7, 2025 | 56.35 | 62.50 | 54.81 | 59.44 | 59.44 | 1.00% | 614,000 |
| Aug 6, 2025 | 59.96 | 62.95 | 53.20 | 58.85 | 58.85 | 2.94% | 825,110 |
| Aug 5, 2025 | 56.00 | 65.75 | 53.65 | 57.17 | 57.17 | 4.31% | 1,080,100 |
| Aug 4, 2025 | 60.25 | 68.40 | 52.00 | 54.81 | 54.81 | 2.39% | 1,292,716 |
| Aug 1, 2025 | 55.90 | 65.70 | 49.37 | 53.53 | 53.53 | -16.08% | 1,214,500 |
| Jul 31, 2025 | 46.68 | 69.50 | 45.21 | 63.79 | 63.79 | 41.85% | 2,573,100 |
| Jul 30, 2025 | 46.91 | 52.00 | 41.00 | 44.97 | 44.97 | -19.97% | 1,920,400 |
| Jul 29, 2025 | 40.05 | 56.77 | 40.05 | 56.19 | 56.19 | 43.78% | 2,704,400 |
| Jul 28, 2025 | 34.53 | 43.27 | 33.60 | 39.08 | 39.08 | 13.90% | 1,163,100 |
| Jul 25, 2025 | 31.30 | 37.93 | 30.98 | 34.31 | 34.31 | 11.72% | 809,607 |
| Jul 24, 2025 | 31.77 | 31.99 | 30.60 | 30.71 | 30.71 | -4.51% | 137,089 |
| Jul 23, 2025 | 30.60 | 32.27 | 29.20 | 32.16 | 32.16 | 5.34% | 293,029 |
| Jul 22, 2025 | 27.00 | 32.14 | 25.83 | 30.53 | 30.53 | 15.91% | 1,010,400 |
| Jul 21, 2025 | 30.01 | 30.26 | 25.49 | 26.34 | 26.34 | -10.86% | 754,500 |
| Jul 18, 2025 | 33.70 | 38.50 | 29.50 | 29.55 | 29.55 | -7.05% | 1,275,249 |