Newegg Commerce Inc (NEGG) Historical Stock Data
74.06 ↓3.94 (-5.05%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NEGG is up 3.09% a day on average. There have been 14 days where Newegg Commerce Inc closed green and 16 days where NEGG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 79.27 | 74.06 | ↓$5.21 (-6.57%) | 74.01 | 79.57 | 146.69K |
| 2025-12-04 | 75.32 | 78.00 | ↑$2.68 (3.56%) | 73.74 | 78.30 | 173.23K |
| 2025-12-03 | 70.00 | 76.16 | ↑$6.16 (8.80%) | 65.01 | 76.55 | 203.99K |
| 2025-12-02 | 72.38 | 70.26 | ↓$2.12 (-2.93%) | 70.00 | 74.94 | 154.51K |
| 2025-12-01 | 73.61 | 72.15 | ↓$1.46 (-1.98%) | 70.32 | 75.50 | 133.55K |
| 2025-11-28 | 77.00 | 75.88 | ↓$1.12 (-1.45%) | 68.00 | 77.07 | 131.39K |
| 2025-11-26 | 78.22 | 76.49 | ↓$1.73 (-2.21%) | 74.00 | 80.00 | 130.23K |
| 2025-11-25 | 75.25 | 77.90 | ↑$2.65 (3.52%) | 74.15 | 78.84 | 139.98K |
| 2025-11-24 | 70.89 | 77.40 | ↑$6.51 (9.18%) | 66.84 | 77.80 | 238.44K |
| 2025-11-21 | 58.85 | 70.73 | ↑$11.88 (20.19%) | 57.49 | 72.81 | 333.85K |
| 2025-11-20 | 60.77 | 58.85 | ↓$1.92 (-3.16%) | 57.37 | 63.93 | 195.32K |
| 2025-11-19 | 61.87 | 59.00 | ↓$2.87 (-4.64%) | 55.66 | 63.60 | 173.73K |
| 2025-11-18 | 64.86 | 61.47 | ↓$3.39 (-5.23%) | 61.24 | 66.01 | 126.18K |
| 2025-11-17 | 70.07 | 67.12 | ↓$2.95 (-4.21%) | 64.51 | 70.07 | 222.57K |
| 2025-11-14 | 75.24 | 72.09 | ↓$3.15 (-4.19%) | 70.85 | 77.05 | 217.57K |
| 2025-11-13 | 91.74 | 78.38 | ↓$13.36 (-14.56%) | 72.39 | 91.74 | 378.54K |
| 2025-11-12 | 94.00 | 91.76 | ↓$2.24 (-2.38%) | 85.85 | 94.41 | 399.19K |
| 2025-11-11 | 93.18 | 92.64 | ↓$0.54 (-0.58%) | 88.67 | 96.08 | 357.84K |
| 2025-11-10 | 92.40 | 92.32 | ↓$0.08 (-0.09%) | 86.18 | 96.29 | 400.12K |
| 2025-11-07 | 84.96 | 90.90 | ↑$5.94 (6.99%) | 81.30 | 93.81 | 690.68K |
| 2025-11-06 | 85.62 | 85.11 | ↓$0.51 (-0.60%) | 80.97 | 87.00 | 327.01K |
| 2025-11-05 | 77.77 | 87.13 | ↑$9.36 (12.04%) | 76.14 | 89.35 | 557.19K |
| 2025-11-04 | 80.20 | 77.77 | ↓$2.43 (-3.03%) | 69.43 | 82.92 | 711.55K |
| 2025-11-03 | 83.59 | 84.45 | ↑$0.86 (1.03%) | 76.00 | 86.36 | 1.98M |
| 2025-10-31 | 80.00 | 84.79 | ↑$4.79 (5.99%) | 78.00 | 87.20 | 1.02M |
| 2025-10-30 | 68.98 | 81.00 | ↑$12.03 (17.43%) | 66.03 | 82.00 | 1.88M |
| 2025-10-29 | 62.33 | 69.52 | ↑$7.19 (11.54%) | 61.34 | 72.00 | 1.48M |
| 2025-10-28 | 61.75 | 63.55 | ↑$1.80 (2.91%) | 60.13 | 65.02 | 767.30K |
| 2025-10-27 | 61.55 | 66.33 | ↑$4.78 (7.77%) | 55.01 | 69.56 | 1.22M |
| 2025-10-24 | 47.77 | 66.72 | ↑$18.95 (39.67%) | 47.67 | 70.33 | 3.38M |
Create an account or log in to view more rows.
$NEGG you wanna be a successful trader close your trades green
$NEGG Holding.
$NEGG Dip buyers are going to get wrecked
$NEGG i hate money so im buying
$NEGG lol who sold
$NEGG Lol she wants higher
$NEGG I hate this company.
$NEGG lets go!!
$NEGG is the dump over
$NEGG watch this fly!!!!