Newegg Commerce Inc (NEGG) Historical Stock Data
52.98 ↓1.74 (-3.18%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NEGG is down -1.28% a day on average. There have been 10 days where Newegg Commerce Inc closed green and 20 days where NEGG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 56.79 | 52.98 | ↓$3.81 (-6.71%) | 52.00 | 56.79 | 75.10K |
| 2025-12-24 | 54.38 | 54.72 | ↑$0.34 (0.63%) | 52.52 | 54.81 | 72.01K |
| 2025-12-23 | 55.50 | 54.82 | ↓$0.68 (-1.23%) | 54.50 | 57.32 | 70.72K |
| 2025-12-22 | 54.34 | 55.77 | ↑$1.43 (2.63%) | 54.34 | 59.21 | 132.17K |
| 2025-12-19 | 57.10 | 54.35 | ↓$2.75 (-4.82%) | 53.32 | 58.00 | 142.56K |
| 2025-12-18 | 53.81 | 55.89 | ↑$2.08 (3.87%) | 53.59 | 56.47 | 114K |
| 2025-12-17 | 59.89 | 53.80 | ↓$6.09 (-10.17%) | 52.61 | 59.89 | 135.93K |
| 2025-12-16 | 56.14 | 58.86 | ↑$2.72 (4.85%) | 56.11 | 62.00 | 106.65K |
| 2025-12-15 | 62.08 | 57.16 | ↓$4.92 (-7.93%) | 56.66 | 64.00 | 118.62K |
| 2025-12-12 | 64.40 | 62.00 | ↓$2.40 (-3.73%) | 61.80 | 65.17 | 83.71K |
| 2025-12-11 | 66.07 | 64.03 | ↓$2.04 (-3.09%) | 61.75 | 66.82 | 149.88K |
| 2025-12-10 | 69.22 | 66.93 | ↓$2.30 (-3.32%) | 66.77 | 72.00 | 147.80K |
| 2025-12-09 | 68.00 | 70.41 | ↑$2.41 (3.54%) | 67.15 | 72.00 | 107.45K |
| 2025-12-08 | 73.88 | 68.71 | ↓$5.17 (-7.00%) | 68.53 | 74.94 | 204.93K |
| 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 |
Create an account or log in to view more rows.
$NEGG f this stock
$NEGG adding next Friday
$NEGG Reinvest your dividends
$NEGG red day ahead
$NEGG go time
$NEGG I like green candles on my birthday cake
$NEGG bears haha
$NEGG what time we going green?
$NEGG volume is almost nonexistent
$NEGG Fuk the 1% even though i feel like the 1%