Newegg Commerce Inc. (NEGG)
NASDAQ: NEGG
· Real-Time Price · USD
67.03
-17.97 (-21.14%)
At close: Aug 26, 2025, 3:59 PM
67.51
0.72%
After-hours: Aug 26, 2025, 04:37 PM EDT
NEGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 100.99 | 102.32 | 82.15 | 85.00 | 85.00 | -15.63% | 1,245,669 |
| 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 |
| 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 |