Newegg Commerce, Inc. - Common Shares (NEGG)
7.9900
+2.7900 (53.65%)
NASDAQ · Last Trade: May 14th, 4:20 PM EDT
Historical Prices For Newegg Commerce, Inc. - Common Shares (NEGG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/13/2025 | 4.80 | 5.30 | 4.67 | 5.20 | 67,040 | 5.20 |
| 5/12/2025 | 4.15 | 4.89 | 4.13 | 4.76 | 49,110 | 4.76 |
| 5/09/2025 | 3.73 | 4.15 | 3.73 | 4.00 | 27,416 | 4.00 |
| 5/08/2025 | 3.79 | 4.20 | 3.56 | 4.11 | 74,394 | 4.11 |
| 5/07/2025 | 3.76 | 3.86 | 3.50 | 3.67 | 42,316 | 3.67 |
| 5/06/2025 | 3.50 | 3.99 | 3.40 | 3.76 | 122,478 | 3.76 |
| 5/05/2025 | 3.55 | 3.66 | 3.50 | 3.50 | 7,924 | 3.50 |
| 5/02/2025 | 3.52 | 3.65 | 3.32 | 3.57 | 21,648 | 3.57 |
| 5/01/2025 | 3.68 | 3.72 | 3.50 | 3.60 | 39,324 | 3.60 |
| 4/30/2025 | 3.73 | 3.78 | 3.68 | 3.70 | 27,747 | 3.70 |
| 4/29/2025 | 3.79 | 3.89 | 3.76 | 3.78 | 8,712 | 3.78 |
| 4/28/2025 | 3.79 | 3.94 | 3.73 | 3.82 | 34,962 | 3.82 |
| 4/25/2025 | 3.87 | 4.00 | 3.75 | 3.76 | 19,951 | 3.76 |
| 4/24/2025 | 3.81 | 4.09 | 3.79 | 3.91 | 35,436 | 3.91 |
| 4/23/2025 | 3.79 | 4.14 | 3.74 | 3.76 | 22,734 | 3.76 |
| 4/22/2025 | 3.72 | 3.89 | 3.60 | 3.71 | 12,236 | 3.71 |
| 4/21/2025 | 3.93 | 3.96 | 3.67 | 3.67 | 14,565 | 3.67 |
| 4/17/2025 | 3.78 | 3.98 | 3.78 | 3.98 | 28,604 | 3.98 |
| 4/16/2025 | 3.95 | 4.08 | 3.72 | 3.76 | 16,674 | 3.76 |
| 4/15/2025 | 4.11 | 4.17 | 3.97 | 4.00 | 10,097 | 4.00 |
| 4/14/2025 | 3.95 | 4.22 | 3.83 | 4.16 | 26,151 | 4.16 |
| 4/11/2025 | 3.79 | 3.97 | 3.52 | 3.90 | 76,945 | 3.90 |
| 4/10/2025 | 3.90 | 4.11 | 3.63 | 3.81 | 52,399 | 3.81 |
| 4/09/2025 | 3.95 | 4.10 | 3.54 | 3.93 | 89,265 | 3.93 |
| 4/08/2025 | 5.31 | 5.31 | 3.86 | 4.03 | 119,867 | 4.03 |
| 4/07/2025 | 4.77 | 5.40 | 4.20 | 5.26 | 117,154 | 5.26 |
| 4/04/2025 | 0.23 | 0.23 | 0.21 | 0.22 | 1,038,441 | 4.40 |
| 4/03/2025 | 0.25 | 0.25 | 0.22 | 0.22 | 875,425 | 4.40 |
| 4/02/2025 | 0.27 | 0.28 | 0.26 | 0.27 | 521,443 | 5.39 |
| 4/01/2025 | 0.27 | 0.27 | 0.25 | 0.26 | 308,583 | 5.24 |
| 3/31/2025 | 0.27 | 0.27 | 0.25 | 0.26 | 526,976 | 5.15 |
| 3/28/2025 | 0.26 | 0.28 | 0.25 | 0.28 | 726,644 | 5.56 |
| 3/27/2025 | 0.27 | 0.28 | 0.26 | 0.27 | 348,386 | 5.32 |
| 3/26/2025 | 0.27 | 0.28 | 0.26 | 0.27 | 440,238 | 5.46 |
| 3/25/2025 | 0.29 | 0.29 | 0.25 | 0.27 | 945,474 | 5.36 |
| 3/24/2025 | 0.30 | 0.30 | 0.29 | 0.29 | 535,828 | 5.80 |
| 3/21/2025 | 0.31 | 0.31 | 0.29 | 0.30 | 553,537 | 6.08 |
| 3/20/2025 | 0.30 | 0.31 | 0.29 | 0.30 | 424,267 | 5.96 |
| 3/19/2025 | 0.28 | 0.32 | 0.28 | 0.30 | 647,149 | 6.06 |
| 3/18/2025 | 0.30 | 0.30 | 0.28 | 0.30 | 949,245 | 5.98 |
| 3/17/2025 | 0.28 | 0.30 | 0.27 | 0.29 | 536,982 | 5.80 |
| 3/14/2025 | 0.25 | 0.34 | 0.24 | 0.28 | 4,374,778 | 5.60 |
| 3/13/2025 | 0.38 | 0.40 | 0.38 | 0.38 | 198,708 | 7.66 |
| 3/12/2025 | 0.38 | 0.40 | 0.37 | 0.39 | 267,647 | 7.78 |
| 3/11/2025 | 0.37 | 0.40 | 0.37 | 0.38 | 543,560 | 7.54 |
| 3/10/2025 | 0.40 | 0.40 | 0.36 | 0.37 | 529,804 | 7.37 |
| 3/07/2025 | 0.39 | 0.42 | 0.39 | 0.40 | 341,033 | 7.94 |
| 3/06/2025 | 0.38 | 0.41 | 0.38 | 0.39 | 398,067 | 7.83 |
| 3/05/2025 | 0.36 | 0.39 | 0.36 | 0.38 | 359,586 | 7.68 |
| 3/04/2025 | 0.38 | 0.38 | 0.34 | 0.36 | 552,297 | 7.20 |
| 3/03/2025 | 0.40 | 0.42 | 0.36 | 0.37 | 1,478,804 | 7.47 |
| 2/28/2025 | 0.40 | 0.42 | 0.40 | 0.40 | 324,389 | 8.09 |
| 2/27/2025 | 0.42 | 0.42 | 0.40 | 0.40 | 353,446 | 8.05 |
| 2/26/2025 | 0.41 | 0.42 | 0.41 | 0.41 | 365,646 | 8.20 |
| 2/25/2025 | 0.42 | 0.42 | 0.41 | 0.41 | 652,709 | 8.20 |
| 2/24/2025 | 0.46 | 0.46 | 0.42 | 0.43 | 1,211,032 | 8.54 |
| 2/21/2025 | 0.47 | 0.48 | 0.45 | 0.45 | 946,964 | 9.05 |
| 2/20/2025 | 0.48 | 0.54 | 0.46 | 0.48 | 5,220,869 | 9.56 |
| 2/19/2025 | 0.47 | 0.48 | 0.44 | 0.45 | 823,462 | 8.93 |
| 2/18/2025 | 0.47 | 0.48 | 0.47 | 0.48 | 697,269 | 9.60 |
| 2/14/2025 | 0.45 | 0.49 | 0.45 | 0.47 | 729,512 | 9.40 |