Newegg Commerce Inc (NEGG)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1396 | -13.8217821782 | 1.01 | 1.01 | 0.85 | 445300 | 0.90136404 | CS |
| 4 | -0.0036 | -0.411899313501 | 0.874 | 1.32 | 0.84 | 1956228 | 1.05125809 | CS |
| 12 | 0.0154 | 1.80116959064 | 0.855 | 1.32 | 0.81 | 1078805 | 1.02244008 | CS |
| 26 | 0.0704 | 8.8 | 0.8 | 1.32 | 0.6501 | 693502 | 0.98969272 | CS |
| 52 | -0.4096 | -32 | 1.28 | 2.15 | 0.516 | 767888 | 1.08822261 | CS |
| 156 | -22.4843 | -96.2731270365 | 23.3547 | 24.33 | 0.516 | 954249 | 5.80036019 | CS |
| 260 | -12.7296 | -93.6 | 13.6 | 79.07 | 0.516 | 1139261 | 14.04522011 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721946900 | 0.8504 | -0.0012 | -0.14 | 0.85 | 0.89 | 0.85 | 287526 |
| 1721860500 | 0.8516 | -0.0604 | -6.62 | 0.8828 | 0.912 | 0.8516 | 546618 |
| 1721774100 | 0.912 | -0.0036 | -0.39 | 0.89 | 0.9267 | 0.89 | 226435 |
| 1721687700 | 0.9156 | -0.0424 | -4.43 | 0.9704 | 0.9969 | 0.883 | 627031 |
| 1721428500 | 0.958 | -0.052 | -5.15 | 1.01 | 1.01 | 0.952 | 538892 |
| 1721342100 | 1.01 | -0.04 | -3.81 | 1.02 | 1.08 | 1 | 576874 |
| 1721255700 | 1.05 | -0.04 | -3.23 | 1.05 | 1.0791 | 1.02 | 442970 |
| 1721169300 | 1.085 | 0.07 | 6.37 | 1.01 | 1.15 | 1.01 | 1531930 |
| 1721082900 | 1.02 | -0.04 | -3.32 | 1.03 | 1.05 | 1.01 | 678028 |
| 1720823700 | 1.055 | -0.01 | -0.94 | 1.04 | 1.08 | 1.03 | 635584 |
| 1720737300 | 1.065 | -0.04 | -3.18 | 1.08 | 1.11 | 1.04 | 1339813 |
| 1720650900 | 1.1 | -0.06 | -5.17 | 1.16 | 1.17 | 1.08 | 1168436 |
| 1720564500 | 1.16 | 0.07 | 6.42 | 1.05 | 1.21 | 1.05 | 1992028 |
| 1720478100 | 1.09 | 0.03 | 2.83 | 1.19 | 1.31 | 1.06 | 6527489 |
| 1720218900 | 1.06 | 0.12 | 13.24 | 0.9208 | 1.32 | 0.92 | 17210428 |
| 1720040640 | 0.9361 | 0.0851 | 10.00 | 0.84 | 0.957 | 0.84 | 1990949 |
| 1719959700 | 0.851 | -0.0315 | -3.57 | 0.865 | 0.88 | 0.8425 | 250102 |
| 1719873300 | 0.8825 | -0.0253 | -2.79 | 0.9 | 0.9078 | 0.867 | 200174 |
| 1719614100 | 0.9078 | 0.0068 | 0.75 | 0.874 | 0.95 | 0.874 | 397031 |
| 1719527700 | 0.901 | 0.0379 | 4.39 | 0.8616 | 0.903 | 0.8427 | 250472 |
| 1719441300 | 0.8631 | -0.002 | -0.23 | 0.8491 | 0.8799 | 0.84 | 296347 |
| 1719354900 | 0.8651 | -0.0039 | -0.45 | 0.8472 | 0.88 | 0.84 | 158712 |
| 1719268500 | 0.869 | 0.0362 | 4.35 | 0.8328 | 0.8999 | 0.8327 | 415302 |
| 1719009300 | 0.8328 | -0.0072 | -0.86 | 0.8458 | 0.85 | 0.8199999 | 179261 |
| 1718922900 | 0.84 | -0.0207 | -2.41 | 0.85 | 0.8535 | 0.8300999 | 179004 |
| 1718750100 | 0.8607 | 0.0018 | 0.21 | 0.86 | 0.8699 | 0.8369 | 238799 |
| 1718663700 | 0.8589 | 0.0064 | 0.75 | 0.8726 | 0.884 | 0.84 | 246909 |
| 1718404500 | 0.8525 | -0.0286 | -3.25 | 0.88 | 0.8951 | 0.8401 | 435491 |
| 1718318100 | 0.8811 | -0.0218 | -2.41 | 0.9 | 0.9133 | 0.861 | 244989 |
| 1718231700 | 0.9029 | -0.0148 | -1.61 | 0.917305 | 0.9516 | 0.9 | 379768 |
| 1718145300 | 0.9177 | 0.0346 | 3.92 | 0.885 | 0.9177 | 0.85 | 507124 |
| 1718058900 | 0.8831 | -0.0264 | -2.90 | 0.91 | 0.91 | 0.86 | 226561 |
| 1717799700 | 0.9095 | -0.0451 | -4.72 | 0.9498 | 1.027 | 0.8828 | 728230 |
| 1717713300 | 0.9546 | 0.0177 | 1.89 | 0.9185 | 0.9972 | 0.8938 | 758895 |
| 1717626900 | 0.9369 | 0.0619 | 7.07 | 0.88 | 0.94 | 0.84 | 639006 |
| 1717540500 | 0.875 | -0.035 | -3.85 | 0.9042 | 0.91 | 0.856 | 247117 |
| 1717454100 | 0.91 | 0.0289 | 3.28 | 0.93 | 0.98 | 0.8632 | 514304 |
| 1717194900 | 0.8811 | -0.0004 | -0.05 | 0.88 | 0.899499 | 0.8601 | 225722 |
| 1717108500 | 0.8815 | -0.0585 | -6.22 | 0.9118 | 0.943999 | 0.8711 | 728642 |
| 1717022100 | 0.94 | -0.059 | -5.91 | 0.9429 | 0.99 | 0.91 | 477713 |
| 1716935700 | 0.999 | -0.021 | -2.06 | 1 | 1.02 | 0.98 | 401007 |
| 1716590100 | 1.02 | 0 | 0.00 | 1.02 | 1.055 | 0.9921 | 642134 |
| 1716503700 | 1.02 | -0.07 | -6.42 | 1.07 | 1.0899 | 1 | 725780 |
| 1716417300 | 1.09 | 0.02 | 1.87 | 1.05 | 1.11 | 1.04 | 766683 |
| 1716330900 | 1.07 | -0.06 | -5.31 | 1.11 | 1.1299999 | 1.04 | 639003 |
| 1716244500 | 1.1299999 | 0.1 | 9.71 | 1 | 1.2 | 1 | 987955 |
| 1715985300 | 1.03 | -0.09 | -8.04 | 1.08 | 1.09 | 1 | 632956 |
| 1715898900 | 1.12 | 0.07 | 6.67 | 1.02 | 1.1499 | 0.97 | 832104 |
| 1715812500 | 1.05 | 0.04 | 3.96 | 0.9949 | 1.08 | 0.9412 | 926015 |
| 1715726100 | 1.01 | -0.04 | -3.81 | 1.16 | 1.2 | 0.97 | 3696857 |
| 1715639700 | 1.05 | 0.22 | 26.52 | 0.8437 | 1.08 | 0.8437 | 3532538 |
| 1715380500 | 0.8299 | -0.0473 | -5.39 | 0.8604 | 0.87719 | 0.8213 | 298724 |
| 1715294100 | 0.8772 | 0.014 | 1.62 | 0.8538 | 0.88 | 0.83 | 354891 |
| 1715207700 | 0.8632 | 0.0232 | 2.76 | 0.83 | 0.88 | 0.8118 | 226009 |
| 1715121300 | 0.84 | -0.012 | -1.41 | 0.85 | 0.8703 | 0.81 | 291094 |
| 1715034900 | 0.852 | -0.0218 | -2.49 | 0.873 | 0.8984 | 0.842 | 560982 |
| 1714775700 | 0.8738 | 0.0288 | 3.41 | 0.855 | 0.8999 | 0.83 | 730446 |
| 1714689300 | 0.845 | 0.035 | 4.32 | 0.83 | 0.8666 | 0.781 | 402424 |
| 1714602900 | 0.81 | 0.0152001 | 1.91 | 0.785 | 0.8179999 | 0.781 | 180324 |
| 1714516500 | 0.7947999 | -0.0285 | -3.46 | 0.7986 | 0.8199999 | 0.785 | 210390 |
| 1714430100 | 0.8233 | -0.0077 | -0.93 | 0.8305 | 0.836 | 0.785 | 339781 |
| 1714170900 | 0.831 | 0.0448 | 5.70 | 0.79 | 0.8399 | 0.76 | 228718 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
