Newegg Commerce Inc. (NEGG)
0.27
0.01 (3.05%)
At close: Apr 02, 2025, 3:59 PM
0.27
-0.60%
After-hours: Apr 02, 2025, 07:57 PM EDT
Newegg Commerce Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.00 | 0.00% | 307,325 |
| Mar 31, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | -0.02 | -7.14% | 527,132 |
| Mar 28, 2025 | 0.26 | 0.28 | 0.25 | 0.28 | 0.01 | 3.70% | 726,644 |
| Mar 27, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.00 | 0.00% | 348,805 |
| Mar 26, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.00 | 0.00% | 440,841 |
| Mar 25, 2025 | 0.29 | 0.29 | 0.25 | 0.27 | -0.02 | -6.90% | 948,223 |
| Mar 24, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | -0.01 | -3.33% | 537,848 |
| Mar 21, 2025 | 0.31 | 0.31 | 0.29 | 0.30 | 0.00 | 0.00% | 553,537 |
| Mar 20, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.00 | 0.00% | 424,423 |
| Mar 19, 2025 | 0.28 | 0.32 | 0.28 | 0.30 | 0.00 | 0.00% | 647,149 |
| Mar 18, 2025 | 0.30 | 0.30 | 0.28 | 0.30 | 0.01 | 3.45% | 951,002 |
| Mar 17, 2025 | 0.28 | 0.30 | 0.27 | 0.29 | 0.01 | 3.57% | 538,542 |
| Mar 14, 2025 | 0.25 | 0.34 | 0.24 | 0.28 | -0.10 | -26.32% | 4,374,800 |
| Mar 13, 2025 | 0.38 | 0.40 | 0.38 | 0.38 | -0.01 | -2.56% | 198,708 |
| Mar 12, 2025 | 0.38 | 0.40 | 0.37 | 0.39 | 0.01 | 2.63% | 267,900 |
| Mar 11, 2025 | 0.37 | 0.40 | 0.37 | 0.38 | 0.01 | 2.70% | 543,637 |
| Mar 10, 2025 | 0.40 | 0.40 | 0.36 | 0.37 | -0.03 | -7.50% | 529,845 |
| Mar 7, 2025 | 0.39 | 0.42 | 0.39 | 0.40 | 0.01 | 2.56% | 341,033 |
| Mar 6, 2025 | 0.38 | 0.41 | 0.38 | 0.39 | 0.01 | 2.63% | 398,277 |
| Mar 5, 2025 | 0.36 | 0.39 | 0.36 | 0.38 | 0.02 | 5.56% | 360,500 |
| Mar 4, 2025 | 0.38 | 0.38 | 0.34 | 0.36 | -0.01 | -2.70% | 553,400 |
| Mar 3, 2025 | 0.40 | 0.42 | 0.36 | 0.37 | -0.03 | -7.50% | 1,479,807 |
| Feb 28, 2025 | 0.40 | 0.42 | 0.40 | 0.40 | 0.00 | 0.00% | 324,400 |
| 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 |