MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
NEGG — Newegg Commerce, Inc. Common Shares
NasdaqNewegg Commerce, Inc. Common Shares
$11.91
-0.03(-0.25%)
- O
- 11.97
- H
- 12.18
- L
- 11.60
- V
- 29.05K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$11.91
Period Return+204.6%
Period High$137.84
Period Low$3.32
Avg Daily Volume515.1K
Total Trading Days365
NEGG — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $11.97 | $12.18 | $11.60 | $11.91 | $-0.03 | -0.25% | 29,054 | $11.94 | $11.60 $12.18 |
| Oct 5, 2026 | $11.47 | $12.21 | $11.41 | $11.94 | +$0.45 | +3.92% | 41,189 | $11.87 | $11.41 $12.21 |
| Oct 2, 2026 | $12.31 | $12.50 | $11.10 | $11.49 | $-0.84 | -6.81% | 64,822 | $11.86 | $11.10 $12.50 |
| Oct 1, 2026 | $13.20 | $13.36 | $12.00 | $12.33 | $-0.87 | -6.59% | 79,531 | $12.36 | $12.00 $13.36 |
| Sep 30, 2026 | $13.12 | $13.70 | $13.01 | $13.20 | $-0.03 | -0.23% | 19,538 | $13.26 | $13.01 $13.70 |
| Sep 29, 2026 | $13.00 | $13.25 | $12.90 | $13.23 | +$0.19 | +1.46% | 32,488 | $13.07 | $12.90 $13.25 |
| Sep 28, 2026 | $13.42 | $13.64 | $13.00 | $13.04 | $-0.48 | -3.55% | 29,661 | $13.14 | $13.00 $13.64 |
| Sep 25, 2026 | $14.13 | $14.13 | $13.34 | $13.52 | $-0.61 | -4.32% | 37,049 | $13.67 | $13.34 $14.13 |
| Sep 24, 2026 | $14.21 | $14.35 | $13.84 | $14.13 | $-0.30 | -2.08% | 27,349 | $14.13 | $13.84 $14.35 |
| Sep 23, 2026 | $14.47 | $14.73 | $13.95 | $14.43 | $-0.28 | -1.90% | 28,624 | $14.36 | $13.95 $14.73 |
| Sep 22, 2026 | $13.94 | $14.98 | $13.94 | $14.71 | +$0.76 | +5.45% | 46,721 | $14.47 | $13.94 $14.98 |
| Sep 21, 2026 | $13.94 | $14.18 | $13.31 | $13.95 | +$0.30 | +2.20% | 70,009 | $13.85 | $13.31 $14.18 |
| Sep 18, 2026 | $13.16 | $13.99 | $12.95 | $13.65 | +$0.62 | +4.76% | 57,453 | $13.63 | $12.95 $13.99 |
| Sep 17, 2026 | $13.50 | $13.50 | $12.90 | $13.03 | $-0.24 | -1.81% | 61,196 | $13.08 | $12.90 $13.50 |
| Sep 16, 2026 | $13.43 | $13.54 | $12.90 | $13.27 | $-0.20 | -1.48% | 77,283 | $13.20 | $12.90 $13.54 |
| Sep 15, 2026 | $14.42 | $14.42 | $13.11 | $13.47 | $-0.95 | -6.59% | 87,236 | $13.44 | $13.11 $14.42 |
| Sep 14, 2026 | $14.45 | $14.98 | $14.30 | $14.42 | $-0.25 | -1.70% | 26,585 | $14.55 | $14.30 $14.98 |
| Sep 11, 2026 | $14.40 | $15.47 | $14.35 | $14.67 | +$0.23 | +1.59% | 30,600 | $14.71 | $14.35 $15.47 |
| Sep 10, 2026 | $14.77 | $14.89 | $14.31 | $14.44 | $-0.62 | -4.12% | 38,906 | $14.53 | $14.31 $14.89 |
| Sep 9, 2026 | $15.03 | $15.73 | $14.92 | $15.06 | $-0.11 | -0.73% | 45,236 | $15.13 | $14.92 $15.73 |
| Sep 8, 2026 | $15.57 | $15.57 | $14.85 | $15.17 | $-0.15 | -0.98% | 59,188 | $15.18 | $14.85 $15.57 |
| Sep 4, 2026 | $16.40 | $16.60 | $15.19 | $15.32 | $-1.16 | -7.04% | 96,189 | $15.59 | $15.19 $16.60 |
| Sep 3, 2026 | $17.05 | $17.22 | $16.03 | $16.48 | $-0.52 | -3.06% | 86,537 | $16.54 | $16.03 $17.22 |
| Sep 2, 2026 | $15.98 | $17.75 | $15.91 | $17.00 | +$1.15 | +7.26% | 88,776 | $16.81 | $15.91 $17.75 |
| Sep 1, 2026 | $16.28 | $16.38 | $15.50 | $15.85 | $-0.43 | -2.64% | 42,584 | $15.93 | $15.50 $16.38 |
| Aug 31, 2026 | $16.70 | $16.70 | $15.83 | $16.28 | $-0.42 | -2.51% | 32,079 | $16.24 | $15.83 $16.70 |
| Aug 28, 2026 | $17.64 | $17.69 | $16.55 | $16.70 | $-0.98 | -5.54% | 41,901 | $16.82 | $16.55 $17.69 |
| Aug 27, 2026 | $18.01 | $18.16 | $17.38 | $17.68 | $-0.33 | -1.83% | 32,192 | $17.71 | $17.38 $18.16 |
| Aug 26, 2026 | $17.50 | $18.27 | $17.50 | $18.01 | +$0.42 | +2.39% | 25,336 | $18.06 | $17.50 $18.27 |
| Aug 25, 2026 | $18.15 | $18.68 | $17.38 | $17.59 | $-0.60 | -3.30% | 47,078 | $17.75 | $17.38 $18.68 |