-
5 DAY PERFORMANCE
+3.19% -
1 MONTH PERFORMANCE
-4.64% -
3 MONTH PERFORMANCE
-4.76% -
6 MONTH PERFORMANCE
-29.20% -
YEAR-TO-DATE PERFORMANCE
-36.51% -
1 YEAR PERFORMANCE
-20.00%
Newegg Commerce, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/19/2024 | $0.82 | $0.80 (-3.05%) | $0.83 | $0.78 | 364,366 | $302.43 M |
| 09/18/2024 | $0.85 | $0.80 (-6.26%) | $0.87 | $0.78 | 827,324 | $303.49 M |
| 09/17/2024 | $0.75 | $0.86 (15.35%) | $0.93 | $0.75 | 4.64 M | $328.79 M |
| 09/16/2024 | $0.76 | $0.75 (-0.83%) | $0.78 | $0.75 | 194,433 | $286.72 M |
| 09/13/2024 | $0.76 | $0.78 (2.01%) | $0.79 | $0.75 | 388,497 | $294.93 M |
| 09/12/2024 | $0.74 | $0.76 (2.88%) | $0.79 | $0.74 | 244,334 | $289.65 M |
| 09/11/2024 | $0.72 | $0.75 (4.96%) | $0.77 | $0.71 | 230,100 | $286.60 M |
| 09/10/2024 | $0.73 | $0.73 (-0.05%) | $0.74 | $0.70 | 237,800 | $277.78 M |
| 09/09/2024 | $0.74 | $0.74 (-0.69%) | $0.76 | $0.71 | 334,621 | $279.64 M |
| 09/06/2024 | $0.76 | $0.75 (-1.32%) | $0.78 | $0.74 | 348,479 | $285.31 M |
| 09/05/2024 | $0.79 | $0.78 (-1.27%) | $0.80 | $0.75 | 302,945 | $296.72 M |
| 09/04/2024 | $0.75 | $0.77 (2.81%) | $0.80 | $0.75 | 346,124 | $293.34 M |
| 09/03/2024 | $0.80 | $0.77 (-3.88%) | $0.81 | $0.76 | 275,776 | $291.05 M |
| 08/30/2024 | $0.75 | $0.82 (8.92%) | $0.82 | $0.75 | 458,022 | $310.76 M |
| 08/29/2024 | $0.78 | $0.77 (-1.03%) | $0.80 | $0.76 | 392,300 | $292.92 M |
| 08/28/2024 | $0.82 | $0.77 (-6.71%) | $0.82 | $0.76 | 532,444 | $291.02 M |
| 08/27/2024 | $0.82 | $0.82 (0.66%) | $0.85 | $0.82 | 188,815 | $313.23 M |
| 08/26/2024 | $0.83 | $0.86 (3.01%) | $0.87 | $0.83 | 205,493 | $325.25 M |
| 08/23/2024 | $0.83 | $0.86 (4.73%) | $0.88 | $0.83 | 483,429 | $328.68 M |
| 08/22/2024 | $0.84 | $0.84 (-0.5%) | $0.86 | $0.82 | 216,442 | $317.95 M |
| 08/21/2024 | $0.83 | $0.86 (3.77%) | $0.87 | $0.81 | 284,129 | $327.65 M |
| 08/20/2024 | $0.81 | $0.84 (3.57%) | $0.86 | $0.80 | 344,716 | $319.13 M |
| 08/19/2024 | $0.84 | $0.82 (-1.8%) | $0.84 | $0.81 | 349,730 | $313.80 M |
| 08/16/2024 | $0.83 | $0.84 (1.37%) | $0.87 | $0.82 | 370,200 | $320.84 M |
| 08/15/2024 | $0.82 | $0.86 (4.6%) | $0.88 | $0.82 | 382,200 | $327.27 M |
| 08/14/2024 | $0.81 | $0.84 (3.1%) | $0.86 | $0.80 | 310,239 | $318.48 M |
| 08/13/2024 | $0.80 | $0.82 (2.67%) | $0.85 | $0.80 | 252,170 | $313.61 M |
| 08/12/2024 | $0.80 | $0.81 (0.65%) | $0.82 | $0.80 | 291,700 | $306.65 M |
| 08/09/2024 | $0.90 | $0.82 (-9.2%) | $0.90 | $0.79 | 563,200 | $310.53 M |
| 08/08/2024 | $0.75 | $0.79 (4.58%) | $0.80 | $0.74 | 246,933 | $298.78 M |
| 08/07/2024 | $0.78 | $0.75 (-3.85%) | $0.80 | $0.75 | 499,400 | $285.31 M |
| 08/06/2024 | $0.78 | $0.78 (-0.14%) | $0.82 | $0.78 | 446,400 | $296.72 M |
| 08/05/2024 | $0.79 | $0.79 (-0.11%) | $0.80 | $0.75 | 545,800 | $300.18 M |
| 08/02/2024 | $0.86 | $0.83 (-2.62%) | $0.87 | $0.82 | 617,300 | $316.73 M |
| 08/01/2024 | $0.89 | $0.87 (-2.25%) | $0.93 | $0.86 | 279,644 | $330.96 M |
| 07/31/2024 | $0.86 | $0.90 (4.67%) | $0.94 | $0.85 | 477,291 | $341.23 M |
| 07/30/2024 | $0.87 | $0.87 (-0.1%) | $0.88 | $0.86 | 223,700 | $330.62 M |
| 07/29/2024 | $0.88 | $0.88 (-0.11%) | $0.89 | $0.86 | 181,508 | $334.38 M |
| 07/26/2024 | $0.85 | $0.89 (4.51%) | $0.91 | $0.85 | 380,242 | $339.52 M |
| 07/25/2024 | $0.85 | $0.85 (0.05%) | $0.89 | $0.85 | 291,816 | $323.50 M |
| 07/24/2024 | $0.88 | $0.85 (-3.53%) | $0.92 | $0.85 | 549,741 | $323.96 M |
| 07/23/2024 | $0.89 | $0.91 (2.47%) | $0.93 | $0.89 | 226,900 | $346.94 M |
| 07/22/2024 | $0.97 | $0.90 (-6.88%) | $1.00 | $0.88 | 659,241 | $343.74 M |
| 07/19/2024 | $1.00 | $0.96 (-4.2%) | $1.01 | $0.95 | 558,358 | $364.44 M |
| 07/18/2024 | $1.02 | $1.01 (-0.98%) | $1.08 | $1.00 | 578,865 | $384.22 M |
| 07/17/2024 | $1.05 | $1.05 (0%) | $1.08 | $1.02 | 453,452 | $399.43 M |
| 07/16/2024 | $1.01 | $1.09 (7.92%) | $1.15 | $1.01 | 1.53 M | $414.65 M |
| 07/15/2024 | $1.03 | $1.02 (-0.97%) | $1.05 | $1.01 | 705,058 | $388.02 M |
| 07/12/2024 | $1.04 | $1.06 (1.92%) | $1.08 | $1.03 | 641,935 | $403.24 M |
| 07/11/2024 | $1.08 | $1.07 (-0.93%) | $1.11 | $1.04 | 1.36 M | $407.04 M |
| 07/10/2024 | $1.16 | $1.10 (-5.17%) | $1.17 | $1.08 | 1.19 M | $418.45 M |
| 07/09/2024 | $1.05 | $1.16 (10.48%) | $1.21 | $1.05 | 2.00 M | $441.28 M |
| 07/08/2024 | $1.19 | $1.09 (-8.4%) | $1.31 | $1.06 | 6.54 M | $414.65 M |
| 07/05/2024 | $0.92 | $1.06 (15.12%) | $1.32 | $0.92 | 17.27 M | $403.24 M |
| 07/03/2024 | $0.84 | $0.94 (11.44%) | $0.96 | $0.84 | 1.99 M | $356.10 M |
| 07/02/2024 | $0.87 | $0.85 (-1.62%) | $0.88 | $0.84 | 251,725 | $323.73 M |
| 07/01/2024 | $0.90 | $0.88 (-1.94%) | $0.91 | $0.87 | 200,412 | $335.71 M |
| 06/28/2024 | $0.87 | $0.91 (3.87%) | $0.95 | $0.87 | 397,034 | $345.34 M |
| 06/27/2024 | $0.86 | $0.90 (4.57%) | $0.90 | $0.84 | 251,715 | $342.75 M |
| 06/26/2024 | $0.85 | $0.86 (1.65%) | $0.88 | $0.84 | 296,584 | $328.33 M |
| 06/25/2024 | $0.85 | $0.87 (2.11%) | $0.88 | $0.84 | 158,913 | $329.10 M |
| 06/24/2024 | $0.83 | $0.87 (4.35%) | $0.90 | $0.83 | 415,305 | $330.58 M |
| 06/21/2024 | $0.85 | $0.83 (-1.54%) | $0.85 | $0.82 | 180,247 | $316.81 M |
| 06/20/2024 | $0.85 | $0.84 (-1.18%) | $0.85 | $0.83 | 179,545 | $319.55 M |