NEGG(NEGG)
NEGG
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/9/2026 | $11.63 | $12.00 | $11.45 | $11.58 | 16,534 |
| 10/8/2026 | $11.87 | $12.07 | $11.27 | $11.58 | 41,306 |
| 10/7/2026 | $11.74 | $12.03 | $11.66 | $12.01 | 27,710 |
| 10/6/2026 | $11.97 | $12.18 | $11.60 | $11.91 | 29,339 |
| 10/5/2026 | $11.47 | $12.21 | $11.41 | $11.94 | 41,189 |
| 10/2/2026 | $12.31 | $12.50 | $11.10 | $11.49 | 64,821 |
| 10/1/2026 | $13.20 | $13.36 | $12.00 | $12.33 | 79,530 |
| 9/30/2026 | $13.12 | $13.70 | $13.01 | $13.20 | 19,537 |
| 9/29/2026 | $13.00 | $13.25 | $12.90 | $13.23 | 32,487 |
| 9/28/2026 | $13.42 | $13.64 | $13.00 | $13.04 | 29,660 |
| 9/25/2026 | $14.13 | $14.13 | $13.34 | $13.52 | 37,048 |
| 9/24/2026 | $14.21 | $14.35 | $13.84 | $14.13 | 27,348 |
| 9/23/2026 | $14.47 | $14.73 | $13.95 | $14.43 | 28,623 |
| 9/22/2026 | $13.94 | $14.98 | $13.94 | $14.71 | 46,720 |
| 9/21/2026 | $13.94 | $14.18 | $13.31 | $13.95 | 70,008 |
| 9/18/2026 | $13.16 | $13.99 | $12.95 | $13.65 | 57,452 |
| 9/17/2026 | $13.50 | $13.50 | $12.90 | $13.03 | 61,196 |
| 9/16/2026 | $13.43 | $13.54 | $12.90 | $13.27 | 77,300 |
| 9/15/2026 | $14.42 | $14.42 | $13.11 | $13.47 | 87,244 |
| 9/14/2026 | $14.45 | $14.98 | $14.30 | $14.42 | 26,605 |
| 9/11/2026 | $14.40 | $15.47 | $14.35 | $14.67 | 30,600 |
| 9/10/2026 | $14.77 | $14.89 | $14.31 | $14.44 | 38,905 |
| 9/9/2026 | $15.03 | $15.73 | $14.92 | $15.06 | 45,235 |
| 9/8/2026 | $15.57 | $15.57 | $14.85 | $15.17 | 59,188 |
| 9/4/2026 | $16.40 | $16.60 | $15.19 | $15.32 | 96,200 |
| 9/3/2026 | $17.05 | $17.22 | $16.03 | $16.48 | 86,536 |
| 9/2/2026 | $15.98 | $17.75 | $15.91 | $17.00 | 88,800 |
| 9/1/2026 | $16.28 | $16.38 | $15.50 | $15.85 | 42,583 |
| 8/31/2026 | $16.70 | $16.70 | $15.83 | $16.28 | 32,100 |
| 8/28/2026 | $17.64 | $17.69 | $16.55 | $16.70 | 41,900 |
| 8/27/2026 | $18.01 | $18.16 | $17.38 | $17.68 | 32,200 |
| 8/26/2026 | $17.50 | $18.27 | $17.50 | $18.01 | 25,335 |
| 8/25/2026 | $18.15 | $18.68 | $17.38 | $17.59 | 47,077 |
| 8/24/2026 | $18.34 | $18.99 | $17.68 | $18.19 | 60,437 |
| 8/21/2026 | $18.74 | $20.01 | $18.17 | $18.17 | 68,550 |
| 8/20/2026 | $18.41 | $18.78 | $17.75 | $18.56 | 30,900 |
| 8/19/2026 | $17.72 | $18.82 | $17.50 | $18.50 | 38,062 |
| 8/18/2026 | $18.88 | $19.26 | $17.61 | $17.67 | 37,920 |
| 8/17/2026 | $18.56 | $19.24 | $18.20 | $18.92 | 52,215 |
| 8/14/2026 | $18.88 | $19.25 | $17.81 | $18.70 | 52,800 |
| 8/13/2026 | $19.90 | $20.20 | $18.77 | $18.93 | 88,924 |
| 8/12/2026 | $19.10 | $20.17 | $18.37 | $19.77 | 93,132 |
| 8/11/2026 | $18.43 | $19.71 | $18.22 | $18.97 | 82,508 |
| 8/10/2026 | $16.97 | $19.50 | $16.43 | $18.38 | 141,962 |
| 8/7/2026 | $18.16 | $18.16 | $16.57 | $17.12 | 130,498 |
| 8/6/2026 | $16.62 | $18.93 | $16.20 | $17.88 | 147,939 |
| 8/5/2026 | $15.30 | $17.72 | $15.15 | $16.70 | 149,640 |
| 8/4/2026 | $13.69 | $16.34 | $13.66 | $15.30 | 136,692 |
| 8/3/2026 | $12.74 | $13.90 | $12.65 | $13.51 | 75,834 |
| 7/31/2026 | $13.11 | $13.50 | $12.54 | $13.28 | 56,947 |
| 7/30/2026 | $13.55 | $13.99 | $12.55 | $12.87 | 59,213 |
| 7/29/2026 | $13.87 | $14.48 | $13.00 | $13.00 | 69,700 |
| 7/28/2026 | $14.35 | $15.09 | $13.28 | $14.08 | 68,628 |
| 7/27/2026 | $14.16 | $15.42 | $14.04 | $14.33 | 54,056 |
| 7/24/2026 | $15.07 | $15.77 | $14.12 | $14.12 | 64,700 |
| 7/23/2026 | $16.07 | $16.15 | $14.23 | $14.91 | 123,424 |
| 7/22/2026 | $13.61 | $16.09 | $13.61 | $15.67 | 144,256 |
| 7/21/2026 | $12.89 | $14.25 | $12.89 | $13.68 | 70,044 |
| 7/20/2026 | $13.00 | $13.50 | $12.50 | $12.92 | 47,589 |
| 7/17/2026 | $13.72 | $13.86 | $12.81 | $12.99 | 61,230 |
| 7/16/2026 | $13.61 | $14.30 | $13.29 | $13.93 | 75,154 |
| 7/15/2026 | $14.30 | $14.30 | $13.03 | $13.69 | 75,655 |
| 7/14/2026 | $13.93 | $14.42 | $13.50 | $14.08 | 82,039 |
| 7/13/2026 | $14.20 | $14.65 | $13.50 | $13.87 | 50,710 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
