Newegg Commerce Inc (NEGG)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0649 | 10.5511298976 | 0.6151 | 0.7279 | 0.608 | 770149 | 0.66967675 | CS |
| 4 | -0.0013 | -0.190811683546 | 0.6813 | 0.7279 | 0.5804 | 498427 | 0.64772556 | CS |
| 12 | -0.13 | -16.049382716 | 0.81 | 0.9254 | 0.5804 | 469375 | 0.73821649 | CS |
| 26 | -0.1637 | -19.402631267 | 0.8437 | 1.32 | 0.5804 | 736939 | 0.9289252 | CS |
| 52 | 0.1229 | 22.0606713337 | 0.5571 | 2.15 | 0.54 | 801087 | 1.04652364 | CS |
| 156 | -15.37 | -95.7632398754 | 16.05 | 22.2 | 0.516 | 864898 | 3.64233203 | CS |
| 260 | -12.92 | -95 | 13.6 | 79.07 | 0.516 | 1078619 | 13.55996693 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731368100 | 0.6953 | 0.0497001 | 7.70 | 0.642 | 0.7279 | 0.6201 | 1344192 |
| 1731108900 | 0.6455999 | -0.0197 | -2.96 | 0.65 | 0.67 | 0.63041 | 467614 |
| 1731022500 | 0.6653 | 0.0296 | 4.66 | 0.63 | 0.68 | 0.6162 | 922546 |
| 1730936100 | 0.6357 | -0.0268 | -4.05 | 0.62 | 0.6586 | 0.6198 | 429297 |
| 1730849700 | 0.6625 | 0.0295 | 4.66 | 0.62555 | 0.6747 | 0.6111 | 642214 |
| 1730763300 | 0.633 | 0.0139 | 2.25 | 0.6 | 0.639 | 0.6 | 428996 |
| 1730500500 | 0.6191 | 0.0101 | 1.66 | 0.6 | 0.6297 | 0.6 | 388151 |
| 1730414100 | 0.609 | -0.0262 | -4.12 | 0.6152 | 0.64 | 0.6006 | 369625 |
| 1730327700 | 0.6352 | 0.0007001 | 0.11 | 0.65745 | 0.6794 | 0.6203999 | 333301 |
| 1730241300 | 0.6344999 | -0.0355 | -5.30 | 0.6586 | 0.6798 | 0.6316 | 342966 |
| 1730154900 | 0.67 | 0.0355001 | 5.59 | 0.6244 | 0.6795 | 0.6244 | 455205 |
| 1729895700 | 0.6344999 | 0.0144999 | 2.34 | 0.62 | 0.645 | 0.61 | 330749 |
| 1729809300 | 0.62 | 0.0186 | 3.09 | 0.6 | 0.6391 | 0.585001 | 431970 |
| 1729722900 | 0.6014 | -0.0061 | -1.00 | 0.6 | 0.61 | 0.5804 | 519274 |
| 1729636500 | 0.6075 | -0.0131 | -2.11 | 0.6096 | 0.62 | 0.6002 | 373204 |
| 1729550100 | 0.6206 | -0.015 | -2.36 | 0.6243 | 0.635 | 0.6052 | 560763 |
| 1729290900 | 0.6356 | -0.0145 | -2.23 | 0.65 | 0.6501 | 0.615 | 425849 |
| 1729204500 | 0.6501 | -0.0336 | -4.91 | 0.675 | 0.6892 | 0.65 | 483225 |
| 1729118100 | 0.6837 | 0.0027 | 0.40 | 0.68 | 0.6955 | 0.6732 | 316614 |
| 1729031700 | 0.681 | -0.0206 | -2.94 | 0.6813 | 0.7038 | 0.681 | 286951 |
| 1728945300 | 0.7016 | -0.0054 | -0.76 | 0.6848999 | 0.71 | 0.6848999 | 273565 |
| 1728686100 | 0.707 | -0.0005 | -0.07 | 0.6863 | 0.71 | 0.6863 | 237117 |
| 1728599700 | 0.7075 | 0.0011 | 0.16 | 0.68 | 0.7159 | 0.68 | 266358 |
| 1728513300 | 0.7064 | -0.0007 | -0.10 | 0.6965 | 0.71 | 0.6758 | 240936 |
| 1728426900 | 0.7070999 | -0.0126 | -1.75 | 0.6981 | 0.7269 | 0.6906 | 245150 |
| 1728340500 | 0.7197 | 0.0166001 | 2.36 | 0.71 | 0.7199 | 0.684 | 325448 |
| 1728081300 | 0.7030999 | 0.0183999 | 2.69 | 0.6848 | 0.7195 | 0.6801 | 281148 |
| 1727994900 | 0.6847 | -0.0108 | -1.55 | 0.6899999 | 0.7098 | 0.6812 | 216668 |
| 1727908500 | 0.6955 | -0.0099 | -1.40 | 0.707 | 0.72 | 0.6815 | 246434 |
| 1727822100 | 0.7054 | -0.0338 | -4.57 | 0.7304 | 0.7483 | 0.672 | 715814 |
| 1727735520 | 0.7392 | -0.0176 | -2.33 | 0.7574999 | 0.77 | 0.7337 | 427686 |
| 1727476500 | 0.7568 | -0.0082 | -1.07 | 0.7514 | 0.7848 | 0.75 | 401497 |
| 1727390100 | 0.765 | 0.0245 | 3.31 | 0.75 | 0.7879 | 0.7406 | 496205 |
| 1727303700 | 0.7405 | -0.0207 | -2.72 | 0.7554 | 0.76 | 0.732 | 246333 |
| 1727217300 | 0.7612 | 0.0098 | 1.30 | 0.7497 | 0.7798 | 0.7497 | 311153 |
| 1727130900 | 0.7514 | -0.0166 | -2.16 | 0.77 | 0.779999 | 0.75 | 265738 |
| 1726871700 | 0.768 | -0.027 | -3.40 | 0.8 | 0.8199999 | 0.7611 | 492099 |
| 1726785300 | 0.795 | -0.0028 | -0.35 | 0.8024 | 0.8199999 | 0.78 | 335159 |
| 1726698900 | 0.7978 | -0.0665 | -7.69 | 0.8511 | 0.865 | 0.7812 | 804497 |
| 1726612500 | 0.8643 | 0.1106 | 14.67 | 0.768149 | 0.9254 | 0.745 | 4602771 |
| 1726526100 | 0.7537 | -0.0216 | -2.79 | 0.76 | 0.7747 | 0.745 | 193172 |
| 1726266900 | 0.7753 | 0.0139 | 1.83 | 0.76 | 0.789 | 0.7502 | 382682 |
| 1726180500 | 0.7614 | 0.008 | 1.06 | 0.741 | 0.789068 | 0.741 | 230773 |
| 1726094100 | 0.7534 | 0.0232 | 3.18 | 0.7178 | 0.77 | 0.7101 | 229703 |
| 1726007700 | 0.7302 | -0.0049 | -0.67 | 0.7306 | 0.74 | 0.7015 | 233590 |
| 1725921300 | 0.7351 | -0.0149 | -1.99 | 0.7402 | 0.7599 | 0.7111 | 333601 |
| 1725662100 | 0.75 | -0.03 | -3.85 | 0.7772 | 0.7772 | 0.7409 | 334805 |
| 1725575700 | 0.78 | 0.0089 | 1.15 | 0.79 | 0.795 | 0.7524999 | 294260 |
| 1725489300 | 0.7711 | 0.006 | 0.78 | 0.75 | 0.8 | 0.75 | 345833 |
| 1725402900 | 0.7651 | -0.0518 | -6.34 | 0.796 | 0.802 | 0.7635 | 259232 |
| 1725057300 | 0.8169 | 0.0469 | 6.09 | 0.75 | 0.8198 | 0.75 | 458010 |
| 1724970900 | 0.77 | 0.005 | 0.65 | 0.778 | 0.7997 | 0.761 | 392133 |
| 1724884500 | 0.765 | -0.0584 | -7.09 | 0.8199999 | 0.8199999 | 0.761 | 531494 |
| 1724798100 | 0.8234 | -0.0316 | -3.70 | 0.8179999 | 0.8492 | 0.8179999 | 185653 |
| 1724711700 | 0.855 | -0.009 | -1.04 | 0.83 | 0.87 | 0.83 | 205443 |
| 1724452500 | 0.864 | 0.0282 | 3.37 | 0.825 | 0.8844 | 0.825 | 483409 |
| 1724366100 | 0.8358 | -0.0255 | -2.96 | 0.84 | 0.8585 | 0.8237 | 213258 |
| 1724279700 | 0.8613 | 0.0224 | 2.67 | 0.83 | 0.865 | 0.81 | 282851 |
| 1724193300 | 0.8389 | 0.014 | 1.70 | 0.81 | 0.86 | 0.8001 | 344460 |
| 1724106900 | 0.8249 | -0.0185 | -2.19 | 0.84 | 0.84 | 0.8101 | 347708 |
| 1723847700 | 0.8434 | -0.0169 | -1.96 | 0.8604 | 0.873103 | 0.8175 | 354889 |
| 1723761300 | 0.8603 | 0.0231 | 2.76 | 0.8225 | 0.8799 | 0.8225 | 381974 |
| 1723674900 | 0.8372 | 0.0128 | 1.55 | 0.812 | 0.86 | 0.8032 | 309170 |
| 1723588500 | 0.8244 | 0.0183 | 2.27 | 0.7951 | 0.8459 | 0.7951 | 234880 |
| 1723502100 | 0.8061 | -0.0102 | -1.25 | 0.8008999 | 0.8221 | 0.795 | 291676 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
