Newegg Commerce Inc (NEGG) Historical Stock Data
0.87 ↑0.03 (3.41%)
As of May 3, 2024, 3:56pm EST.
Historical Data
In the past 30 trading days, NEGG is down -0.74% 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 |
---|---|---|---|---|---|---|
2024-05-03 | 0.86 | 0.87 | ↑$0.02 (2.20%) | 0.83 | 0.90 | 730.87K |
2024-05-02 | 0.83 | 0.85 | ↑$0.02 (1.81%) | 0.78 | 0.87 | 402.56K |
2024-05-01 | 0.79 | 0.81 | ↑$0.03 (3.18%) | 0.78 | 0.82 | 180.33K |
2024-04-30 | 0.80 | 0.79 | ↓$0.00 (-0.48%) | 0.79 | 0.82 | 210.43K |
2024-04-29 | 0.83 | 0.82 | ↓$0.01 (-0.87%) | 0.79 | 0.84 | 340.52K |
2024-04-26 | 0.79 | 0.83 | ↑$0.04 (5.19%) | 0.76 | 0.84 | 230K |
2024-04-25 | 0.75 | 0.79 | ↑$0.04 (4.83%) | 0.75 | 0.80 | 121.83K |
2024-04-24 | 0.83 | 0.78 | ↓$0.05 (-6.08%) | 0.76 | 0.83 | 229.09K |
2024-04-23 | 0.77 | 0.80 | ↑$0.03 (4.42%) | 0.76 | 0.82 | 189.87K |
2024-04-22 | 0.75 | 0.76 | ↑$0.01 (1.52%) | 0.73 | 0.77 | 152.04K |
2024-04-19 | 0.73 | 0.75 | ↑$0.03 (3.99%) | 0.72 | 0.76 | 189.93K |
2024-04-18 | 0.73 | 0.73 | ↓$0.00 (-0.31%) | 0.72 | 0.75 | 110.19K |
2024-04-17 | 0.73 | 0.72 | ↓$0.01 (-0.71%) | 0.72 | 0.76 | 189.04K |
2024-04-16 | 0.75 | 0.73 | ↓$0.02 (-3.31%) | 0.72 | 0.77 | 262.71K |
2024-04-15 | 0.79 | 0.75 | ↓$0.04 (-4.56%) | 0.75 | 0.82 | 335.81K |
2024-04-12 | 0.82 | 0.80 | ↓$0.02 (-2.20%) | 0.80 | 0.84 | 168.50K |
2024-04-11 | 0.81 | 0.83 | ↑$0.03 (3.19%) | 0.80 | 0.85 | 203.81K |
2024-04-10 | 0.84 | 0.81 | ↓$0.02 (-2.72%) | 0.79 | 0.84 | 324.73K |
2024-04-09 | 0.86 | 0.85 | ↓$0.01 (-0.76%) | 0.83 | 0.89 | 226.04K |
2024-04-08 | 0.86 | 0.84 | ↓$0.02 (-1.97%) | 0.83 | 0.87 | 179.38K |
2024-04-05 | 0.83 | 0.85 | ↑$0.02 (2.50%) | 0.82 | 0.88 | 270.21K |
2024-04-04 | 0.85 | 0.84 | ↓$0.01 (-1.18%) | 0.83 | 0.87 | 217.56K |
2024-04-03 | 0.85 | 0.85 | ↑$0.00 (0.11%) | 0.84 | 0.87 | 249.37K |
2024-04-02 | 0.88 | 0.85 | ↓$0.03 (-3.41%) | 0.83 | 0.90 | 413.02K |
2024-04-01 | 0.92 | 0.88 | ↓$0.04 (-3.99%) | 0.87 | 0.94 | 237.04K |
2024-03-28 | 0.88 | 0.92 | ↑$0.04 (4.76%) | 0.87 | 0.94 | 299.94K |
2024-03-27 | 0.95 | 0.88 | ↓$0.07 (-7.80%) | 0.86 | 0.95 | 501.95K |
2024-03-26 | 1.06 | 0.92 | ↓$0.14 (-13.20%) | 0.91 | 1.08 | 550.71K |
2024-03-25 | 1.09 | 1.06 | ↓$0.03 (-2.75%) | 1.06 | 1.14 | 348.96K |
2024-03-22 | 1.14 | 1.10 | ↓$0.04 (-3.51%) | 1.06 | 1.15 | 380.28K |
Create an account or log in to view more rows.
$NEGG this is going to skyrocket tmr!!!
$NEGG The squeeze is coming
$NEGG oversold! Buy the dip
$NEGG who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$NEGG added
$NEGG the trend is your friend
until the end.
$NEGG what happens?
$NEGG nice day!
$NEGG who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$NEGG LETS GOOOOOOOO!!!!!!!