Newegg Commerce, Inc. (NEGG) NASDAQ

39.11

-5.01(-11.36%)

Updated at September 08 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202542.244.1244.1248.940.513.75M
September 04, 202531.2140.2540.2542.3631.054.49M
September 03, 202539.5130.9730.9740.429.872.86M
September 02, 202537.4838.6338.6344.8937.252.38M
August 29, 202547.5141.9341.9348.541.51.47M
August 28, 20256049.5149.5160.5748.841.53M
August 27, 202564.260.8960.8972.1160.31.11M
August 26, 202579.767.0367.0379.7671.39M
August 25, 2025100.998585102.3282.151.26M
August 22, 2025133.08100.75100.7513696.542.21M
August 21, 2025117.36115.78115.78137.84114.451.55M
August 20, 202588110.64110.6411786.271.6M
August 19, 2025101.8689.489.4102.1186.68876,829
August 18, 2025109.99107.12107.12113.8798.11985,300
August 15, 2025116.88101.02101.02118.8686.52.33M
August 14, 2025110128.09128.09133101.922.92M
August 13, 202576.3291.8991.8998.4576.321.83M
August 12, 202573.473.6473.6475.4969.05642,046
August 11, 202577.1770.2770.2779.0167.23737,600
August 08, 20256079.7979.7985.99601.76M
August 07, 202556.3559.4459.4462.554.81614,000
August 06, 202559.9658.8558.8562.9553.2825,110
August 05, 20255657.1757.1765.7553.651.08M
August 04, 202560.2554.8154.8168.4521.29M
August 01, 202555.953.5353.5365.749.371.21M
July 31, 202546.6863.7963.7969.545.212.57M
July 30, 202546.9144.9744.9752411.92M
July 29, 202540.0556.1956.1956.7740.052.7M
July 28, 202534.5339.0839.0843.2733.61.16M
July 25, 202531.334.3134.3137.9330.98809,607
July 24, 202531.7730.7130.7131.9930.6137,089
July 23, 202530.632.1632.1632.2729.2293,029
July 22, 20252730.5330.5332.1425.831.01M
July 21, 202530.0126.3426.3430.2625.49754,500
July 18, 202533.729.5529.5538.529.51.28M
July 17, 202527.4931.7931.7931.9626.61.79M
July 16, 202529.9227.1227.1229.9226.411.14M
July 15, 202529.5129.3329.3331.4625.752.07M
July 14, 202547.5236.2236.2248.0131.011.99M
July 11, 202528.849.2449.245628.673.16M
July 10, 202521.6328.7328.7328.8221.631.15M
July 09, 202518.9821.7221.7222.818.57595,645
July 08, 202516.5718.7118.7118.916.32306,700
July 07, 202516.5916.5716.571715.31118,652
July 03, 202517.2516.5916.5917.5216.34113,011
July 02, 202516.0217.217.217.4915309,319
July 01, 202516.1315.715.717.7415.3594,323
June 30, 202512.3416.2416.2416.3111.81.2M
June 27, 202513.8112.0812.0813.8911.61421,600
June 26, 202512.0213.5713.5714.0211.4812,117
June 25, 202511.712.2312.2312.8111.3467,800
June 24, 202510.2711.8711.8712.510.16965,500
June 23, 202511.2910.2610.2611.299.85389,900
June 20, 202511.1211.3811.3811.7511.11132,034
June 18, 202511.7311.2811.2811.7910.89215,780
June 17, 202510.9511.6911.6912.7510.61671,123
June 16, 20259.3511.1511.1511.618.95592,100
June 13, 202510.089.369.3610.229.28264,331
June 12, 202510.410.4210.4211.159.76514,371
June 11, 202512.4810.7110.7112.5810.5569,251
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved