Newegg Commerce, Inc.NEGGNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $49.42 | $51.32 | $48.45 | $49.69 | 82,262 |
| 1/30/2026 | $55.05 | $55.07 | $49.50 | $49.50 | 64,361 |
| 1/29/2026 | $54.54 | $59.00 | $54.54 | $55.50 | 100,517 |
| 1/28/2026 | $54.45 | $55.52 | $52.68 | $54.54 | 66,679 |
| 1/27/2026 | $49.73 | $53.94 | $49.02 | $53.69 | 68,649 |
| 1/26/2026 | $48.96 | $51.24 | $48.50 | $49.74 | 61,334 |
| 1/23/2026 | $47.48 | $49.86 | $45.99 | $48.96 | 77,782 |
| 1/22/2026 | $46.46 | $47.99 | $45.52 | $46.33 | 83,477 |
| 1/21/2026 | $52.77 | $53.88 | $41.01 | $45.53 | 391,300 |
| 1/20/2026 | $52.80 | $57.93 | $52.80 | $55.32 | 78,800 |
| 1/16/2026 | $54.53 | $56.40 | $52.52 | $54.77 | 76,968 |
| 1/15/2026 | $53.99 | $57.48 | $53.80 | $54.56 | 81,400 |
| 1/14/2026 | $53.98 | $54.69 | $52.21 | $53.83 | 43,374 |
| 1/13/2026 | $50.29 | $54.81 | $50.00 | $53.98 | 131,754 |
| 1/12/2026 | $49.03 | $51.00 | $48.50 | $50.29 | 61,857 |
| 1/9/2026 | $49.42 | $51.00 | $49.02 | $49.49 | 56,217 |
| 1/8/2026 | $49.15 | $51.60 | $49.15 | $49.54 | 86,251 |
| 1/7/2026 | $53.91 | $53.91 | $48.29 | $49.15 | 166,566 |
| 1/6/2026 | $56.35 | $56.35 | $52.67 | $53.10 | 98,601 |
| 1/5/2026 | $52.84 | $56.19 | $52.13 | $55.58 | 92,927 |
| 1/2/2026 | $51.86 | $52.78 | $50.01 | $52.29 | 70,900 |
| 12/31/2025 | $53.57 | $53.57 | $50.00 | $50.76 | 77,802 |
| 12/30/2025 | $50.44 | $53.30 | $50.05 | $52.60 | 80,870 |
| 12/29/2025 | $51.57 | $52.87 | $50.70 | $51.22 | 62,706 |
| 12/26/2025 | $56.79 | $56.79 | $52.00 | $52.98 | 76,211 |
| 12/24/2025 | $54.38 | $54.81 | $52.52 | $54.72 | 72,200 |
| 12/23/2025 | $55.50 | $57.32 | $54.48 | $54.82 | 72,000 |
| 12/22/2025 | $54.34 | $59.21 | $54.34 | $55.77 | 133,665 |
| 12/19/2025 | $56.40 | $58.00 | $53.32 | $54.35 | 156,400 |
| 12/18/2025 | $53.81 | $56.47 | $53.59 | $55.89 | 114,849 |
| 12/17/2025 | $59.89 | $59.89 | $52.61 | $53.80 | 136,615 |
| 12/16/2025 | $56.14 | $62.00 | $56.11 | $58.86 | 106,700 |
| 12/15/2025 | $62.08 | $64.00 | $56.66 | $57.16 | 129,000 |
| 12/12/2025 | $64.40 | $65.17 | $61.80 | $62.00 | 84,314 |
| 12/11/2025 | $66.07 | $66.82 | $61.75 | $64.03 | 150,595 |
| 12/10/2025 | $69.22 | $72.00 | $66.77 | $66.93 | 153,609 |
| 12/9/2025 | $68.00 | $72.00 | $67.15 | $70.41 | 107,840 |
| 12/8/2025 | $73.88 | $74.94 | $68.53 | $68.71 | 205,565 |
| 12/5/2025 | $79.27 | $79.60 | $74.01 | $74.06 | 146,721 |
| 12/4/2025 | $75.32 | $78.30 | $73.73 | $78.00 | 173,401 |
| 12/3/2025 | $70.00 | $76.55 | $65.01 | $76.16 | 204,970 |
| 12/2/2025 | $72.38 | $74.94 | $70.00 | $70.26 | 155,100 |
| 12/1/2025 | $73.61 | $75.50 | $70.32 | $72.15 | 134,600 |
| 11/28/2025 | $77.00 | $77.19 | $68.00 | $75.88 | 131,400 |
| 11/26/2025 | $78.22 | $80.00 | $74.00 | $76.49 | 135,164 |
| 11/25/2025 | $75.25 | $79.00 | $74.15 | $77.90 | 140,132 |
| 11/24/2025 | $70.89 | $77.80 | $66.84 | $77.40 | 239,297 |
| 11/21/2025 | $58.85 | $72.81 | $57.49 | $70.73 | 335,700 |
| 11/20/2025 | $60.77 | $63.93 | $57.37 | $58.85 | 196,294 |
| 11/19/2025 | $61.87 | $63.60 | $55.55 | $59.00 | 186,300 |
| 11/18/2025 | $64.86 | $66.76 | $61.24 | $61.47 | 131,356 |
| 11/17/2025 | $70.07 | $70.45 | $64.51 | $67.12 | 224,100 |
| 11/14/2025 | $75.24 | $77.05 | $70.85 | $72.09 | 217,838 |
| 11/13/2025 | $91.74 | $91.74 | $72.39 | $78.38 | 379,835 |
| 11/12/2025 | $94.00 | $94.41 | $85.85 | $91.76 | 410,100 |
| 11/11/2025 | $93.18 | $96.08 | $88.67 | $92.64 | 359,785 |
| 11/10/2025 | $92.40 | $96.29 | $86.18 | $92.32 | 406,400 |
| 11/7/2025 | $84.96 | $93.81 | $81.30 | $90.90 | 692,314 |
| 11/6/2025 | $85.09 | $87.00 | $80.97 | $85.11 | 327,606 |
| 11/5/2025 | $77.77 | $89.35 | $76.14 | $87.13 | 601,600 |