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 | -0.0042 | -0.912845033688 | 0.4601 | 0.4826 | 0.3915 | 993178 | 0.42167231 | CS |
| 4 | -0.1161 | -20.2972027972 | 0.572 | 0.6645 | 0.3915 | 891992 | 0.49393278 | CS |
| 12 | -0.2304 | -33.5713244937 | 0.6863 | 0.73 | 0.3915 | 653534 | 0.56798228 | CS |
| 26 | -0.3841 | -45.7261904762 | 0.84 | 1.32 | 0.3915 | 764865 | 0.80525617 | CS |
| 52 | -0.8041 | -63.8174603175 | 1.26 | 1.32 | 0.3915 | 621254 | 0.85900706 | CS |
| 156 | -9.9741 | -95.6289549377 | 10.43 | 10.94 | 0.3915 | 849482 | 2.75848406 | CS |
| 260 | -13.1441 | -96.6477941176 | 13.6 | 79.07 | 0.3915 | 1066116 | 13.1931541 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735860900 | 0.4457 | 0.0493001 | 12.44 | 0.4089999 | 0.45 | 0.4019 | 735832 |
| 1735688100 | 0.3963999 | -0.0257 | -6.09 | 0.422 | 0.435 | 0.3915 | 1327371 |
| 1735601700 | 0.4221 | -0.0223 | -5.02 | 0.44 | 0.4444 | 0.4011 | 1234677 |
| 1735342500 | 0.4444 | -0.0165 | -3.58 | 0.4601 | 0.47 | 0.4401 | 674830 |
| 1735256100 | 0.4609 | -0.0051 | -1.09 | 0.4708 | 0.48 | 0.4451 | 909927 |
| 1735077840 | 0.466 | 0.0036 | 0.78 | 0.45 | 0.47 | 0.4423 | 352639 |
| 1734996900 | 0.4624 | 0.0009 | 0.20 | 0.4515 | 0.474 | 0.444 | 547594 |
| 1734737700 | 0.4615 | 0.016 | 3.59 | 0.44 | 0.4895 | 0.44 | 808664 |
| 1734651300 | 0.4455 | -0.0313 | -6.56 | 0.4901 | 0.5 | 0.44 | 1051287 |
| 1734564900 | 0.4768 | -0.0033 | -0.69 | 0.4815 | 0.4997 | 0.471 | 1126354 |
| 1734478500 | 0.4801 | -0.0095 | -1.94 | 0.48 | 0.4998 | 0.4343 | 1080036 |
| 1734392100 | 0.4896 | -0.0289 | -5.57 | 0.52 | 0.5319 | 0.4807 | 879488 |
| 1734132900 | 0.5185 | -0.0315 | -5.73 | 0.542 | 0.556847 | 0.51 | 1011567 |
| 1734046500 | 0.55 | -0.0184 | -3.24 | 0.5649999 | 0.5967 | 0.5404 | 734111 |
| 1733960100 | 0.5684 | -0.0312 | -5.20 | 0.59 | 0.6 | 0.55 | 1060183 |
| 1733873700 | 0.5996 | -0.0354 | -5.57 | 0.633 | 0.645 | 0.5852 | 760238 |
| 1733787300 | 0.635 | 0.016 | 2.58 | 0.6193 | 0.6645 | 0.619 | 868322 |
| 1733528100 | 0.619 | 0.044 | 7.65 | 0.5719999 | 0.6257 | 0.5621 | 892743 |
| 1733441700 | 0.575 | 0.015 | 2.68 | 0.5514 | 0.599 | 0.55 | 1536059 |
| 1733355300 | 0.56 | -0.0191 | -3.30 | 0.5699999 | 0.58005 | 0.5541 | 530593 |
| 1733268900 | 0.5790999 | 0.0053999 | 0.94 | 0.5699999 | 0.5849 | 0.5697 | 395144 |
| 1733182500 | 0.5737 | -0.0189 | -3.19 | 0.58 | 0.59 | 0.5706 | 539133 |
| 1732917840 | 0.5926 | -0.0031 | -0.52 | 0.5901 | 0.605 | 0.58 | 303583 |
| 1732750500 | 0.5957 | -0.0061 | -1.01 | 0.5999 | 0.6099 | 0.5901 | 334988 |
| 1732664100 | 0.6018 | -0.0062 | -1.02 | 0.6084 | 0.64 | 0.5852 | 751279 |
| 1732577700 | 0.608 | 0.023 | 3.93 | 0.6 | 0.62 | 0.5708 | 652603 |
| 1732318500 | 0.585 | 0.0149 | 2.61 | 0.5766 | 0.599 | 0.5635 | 580466 |
| 1732232100 | 0.5701 | -0.0169 | -2.88 | 0.5785 | 0.5999 | 0.5611 | 595966 |
| 1732145700 | 0.587 | 0.007 | 1.21 | 0.5727 | 0.5971999 | 0.5623 | 557720 |
| 1732059300 | 0.58 | -0.0242 | -4.01 | 0.6005 | 0.6239 | 0.5622 | 723649 |
| 1731972900 | 0.6042 | -0.0234 | -3.73 | 0.6276 | 0.630951 | 0.6 | 623279 |
| 1731713700 | 0.6276 | 0.01 | 1.62 | 0.6 | 0.73 | 0.6 | 1098169 |
| 1731627300 | 0.6176 | -0.0324 | -4.98 | 0.64 | 0.6499 | 0.613 | 472024 |
| 1731540900 | 0.65 | 0 | 0.00 | 0.6484 | 0.6889999 | 0.645 | 493883 |
| 1731454500 | 0.65 | -0.0453 | -6.52 | 0.68 | 0.728 | 0.65 | 590219 |
| 1731368100 | 0.6953 | 0.0497001 | 7.70 | 0.66 | 0.7279 | 0.6201 | 1357178 |
| 1731108900 | 0.6455999 | -0.0197 | -2.96 | 0.65 | 0.67 | 0.63041 | 467615 |
| 1731022500 | 0.6653 | 0.0296 | 4.66 | 0.6166 | 0.68 | 0.6162 | 939237 |
| 1730936100 | 0.6357 | -0.0268 | -4.05 | 0.608 | 0.6586 | 0.608 | 433088 |
| 1730849700 | 0.6625 | 0.0295 | 4.66 | 0.6151 | 0.6747 | 0.6111 | 653629 |
| 1730763300 | 0.633 | 0.0139 | 2.25 | 0.6 | 0.639 | 0.6 | 429460 |
| 1730500500 | 0.6191 | 0.0101 | 1.66 | 0.6 | 0.6297 | 0.6 | 388177 |
| 1730414100 | 0.609 | -0.0262 | -4.12 | 0.6152 | 0.64 | 0.6006 | 371156 |
| 1730327700 | 0.6352 | 0.0007001 | 0.11 | 0.62 | 0.6794 | 0.62 | 346304 |
| 1730241300 | 0.6344999 | -0.0355 | -5.30 | 0.6586 | 0.6798 | 0.6316 | 344571 |
| 1730154900 | 0.67 | 0.0355001 | 5.59 | 0.6244 | 0.6795 | 0.6244 | 483760 |
| 1729895700 | 0.6344999 | 0.0144999 | 2.34 | 0.62 | 0.645 | 0.61 | 330749 |
| 1729809300 | 0.62 | 0.0186 | 3.09 | 0.59 | 0.6391 | 0.585001 | 444366 |
| 1729722900 | 0.6014 | -0.0061 | -1.00 | 0.6 | 0.61 | 0.5804 | 521055 |
| 1729636500 | 0.6075 | -0.0131 | -2.11 | 0.6096 | 0.62 | 0.6002 | 384786 |
| 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 | 247804 |
| 1728599700 | 0.7075 | 0.0011 | 0.16 | 0.68 | 0.719699 | 0.68 | 271967 |
| 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 | 248060 |
| 1728340500 | 0.7197 | 0.0166001 | 2.36 | 0.71 | 0.7199 | 0.684 | 327905 |
| 1728081300 | 0.7030999 | 0.0183999 | 2.69 | 0.68 | 0.7195 | 0.68 | 314964 |
| 1727994900 | 0.6847 | -0.0108 | -1.55 | 0.6899 | 0.7199 | 0.6812 | 236740 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
