Newegg Commerce Inc (NEGG) Historical Stock Data
Historical Data
In the past 30 trading days, NEGG is down -0.96% a day on average. There have been 12 days where Newegg Commerce Inc closed green and 18 days where NEGG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | 3.73 | 3.70 | ↓$0.03 (-0.80%) | 3.68 | 3.78 | 27.75K |
| 2025-04-29 | 3.79 | 3.78 | ↓$0.01 (-0.26%) | 3.76 | 3.89 | 8.71K |
| 2025-04-28 | 3.79 | 3.82 | ↑$0.03 (0.79%) | 3.73 | 3.94 | 34.96K |
| 2025-04-25 | 3.87 | 3.76 | ↓$0.11 (-2.84%) | 3.75 | 4.00 | 19.92K |
| 2025-04-24 | 3.81 | 3.91 | ↑$0.10 (2.62%) | 3.79 | 4.09 | 35.44K |
| 2025-04-23 | 3.79 | 3.76 | ↓$0.03 (-0.79%) | 3.74 | 4.14 | 22.73K |
| 2025-04-22 | 3.72 | 3.71 | ↓$0.01 (-0.27%) | 3.60 | 3.89 | 12.24K |
| 2025-04-21 | 3.93 | 3.67 | ↓$0.26 (-6.62%) | 3.67 | 3.96 | 14.57K |
| 2025-04-17 | 3.78 | 3.98 | ↑$0.20 (5.29%) | 3.78 | 3.98 | 28.60K |
| 2025-04-16 | 3.95 | 3.76 | ↓$0.19 (-4.81%) | 3.72 | 4.08 | 16.67K |
| 2025-04-15 | 4.11 | 4.00 | ↓$0.11 (-2.68%) | 3.97 | 4.17 | 10.10K |
| 2025-04-14 | 3.95 | 4.16 | ↑$0.21 (5.32%) | 3.83 | 4.22 | 26.15K |
| 2025-04-11 | 3.79 | 3.90 | ↑$0.11 (2.90%) | 3.52 | 3.97 | 76.63K |
| 2025-04-10 | 3.90 | 3.81 | ↓$0.09 (-2.44%) | 3.63 | 4.11 | 52.15K |
| 2025-04-09 | 3.95 | 3.93 | ↓$0.02 (-0.51%) | 3.54 | 4.10 | 88.62K |
| 2025-04-08 | 5.31 | 4.03 | ↓$1.28 (-24.11%) | 3.86 | 5.31 | 118.72K |
| 2025-04-07 | 4.77 | 5.27 | ↑$0.50 (10.38%) | 4.20 | 5.40 | 117.15K |
| 2025-04-04 | 0.23 | 0.24 | ↑$0.02 (7.39%) | 0.21 | 0.25 | 1.03M |
| 2025-04-03 | 0.25 | 0.22 | ↓$0.03 (-11.54%) | 0.22 | 0.25 | 875.43K |
| 2025-04-02 | 0.27 | 0.27 | ↑$0.00 (1.74%) | 0.26 | 0.28 | 521.44K |
| 2025-04-01 | 0.27 | 0.26 | ↓$0.01 (-2.96%) | 0.25 | 0.27 | 308.59K |
| 2025-03-31 | 0.27 | 0.26 | ↓$0.01 (-4.59%) | 0.25 | 0.27 | 526.98K |
| 2025-03-28 | 0.26 | 0.28 | ↑$0.02 (7.00%) | 0.25 | 0.28 | 726.54K |
| 2025-03-27 | 0.27 | 0.27 | ↓$0.01 (-3.17%) | 0.26 | 0.28 | 348.39K |
| 2025-03-26 | 0.27 | 0.27 | ↑$0.00 (1.11%) | 0.26 | 0.28 | 440.84K |
| 2025-03-25 | 0.29 | 0.27 | ↓$0.02 (-7.34%) | 0.25 | 0.29 | 0.95M |
| 2025-03-24 | 0.30 | 0.29 | ↓$0.01 (-3.33%) | 0.29 | 0.30 | 535.83K |
| 2025-03-21 | 0.31 | 0.30 | ↓$0.01 (-1.90%) | 0.29 | 0.31 | 551.73K |
| 2025-03-20 | 0.30 | 0.30 | ↑$0.00 (0.03%) | 0.29 | 0.31 | 424.27K |
| 2025-03-19 | 0.28 | 0.30 | ↑$0.02 (7.67%) | 0.28 | 0.32 | 647.15K |
Create an account or log in to view more rows.
$NEGG another bear trap
$NEGG see you on the moon
$NEGG buying time
added
$NEGG Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$NEGG coming now
$NEGG fuck all u greedy bulls
$NEGG news?
$NEGG Bull flag forming?
$NEGG here to raid
$NEGG my lotto for earnings