-
5 DAY PERFORMANCE
+6.61% -
1 MONTH PERFORMANCE
-6.66% -
3 MONTH PERFORMANCE
-15.97% -
6 MONTH PERFORMANCE
-23.54% -
YEAR-TO-DATE PERFORMANCE
-47.62% -
1 YEAR PERFORMANCE
+9.58%
Newegg Commerce, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/08/2024 | $0.65 | $0.66 (1.28%) | $0.67 | $0.65 | 102,099 | |
| 11/07/2024 | $0.62 | $0.67 (7.9%) | $0.68 | $0.62 | 922,742 | $258.09 M |
| 11/06/2024 | $0.61 | $0.64 (4.56%) | $0.66 | $0.61 | 460,415 | $246.61 M |
| 11/05/2024 | $0.62 | $0.66 (7.71%) | $0.67 | $0.61 | 654,600 | $257.00 M |
| 11/04/2024 | $0.60 | $0.63 (5.5%) | $0.64 | $0.60 | 429,516 | $245.56 M |
| 11/01/2024 | $0.60 | $0.62 (3.18%) | $0.63 | $0.60 | 388,606 | $240.17 M |
| 10/31/2024 | $0.62 | $0.61 (-1.01%) | $0.64 | $0.60 | 376,166 | $236.25 M |
| 10/30/2024 | $0.62 | $0.64 (2.45%) | $0.68 | $0.62 | 347,412 | $246.41 M |
| 10/29/2024 | $0.66 | $0.63 (-3.66%) | $0.68 | $0.63 | 344,705 | $246.14 M |
| 10/28/2024 | $0.62 | $0.67 (7.3%) | $0.68 | $0.62 | 485,133 | $259.91 M |
| 10/25/2024 | $0.62 | $0.63 (2.34%) | $0.65 | $0.61 | 331,200 | $246.14 M |
| 10/24/2024 | $0.59 | $0.62 (5.08%) | $0.64 | $0.59 | 445,800 | $240.52 M |
| 10/23/2024 | $0.60 | $0.60 (0.23%) | $0.61 | $0.58 | 521,400 | $233.30 M |
| 10/22/2024 | $0.61 | $0.61 (-0.34%) | $0.62 | $0.60 | 385,017 | $235.67 M |
| 10/21/2024 | $0.62 | $0.62 (-0.59%) | $0.63 | $0.61 | 562,324 | $240.75 M |
| 10/18/2024 | $0.65 | $0.64 (-2.22%) | $0.65 | $0.62 | 426,051 | $246.57 M |
| 10/17/2024 | $0.68 | $0.65 (-3.69%) | $0.69 | $0.65 | 483,360 | $252.19 M |
| 10/16/2024 | $0.68 | $0.68 (0.54%) | $0.70 | $0.67 | 316,811 | $265.23 M |
| 10/15/2024 | $0.68 | $0.68 (-0.04%) | $0.70 | $0.68 | 287,500 | $264.18 M |
| 10/14/2024 | $0.68 | $0.70 (2.44%) | $0.71 | $0.68 | 273,600 | $272.17 M |
| 10/11/2024 | $0.69 | $0.71 (3.02%) | $0.71 | $0.69 | 248,625 | $274.27 M |
| 10/10/2024 | $0.68 | $0.71 (4.04%) | $0.72 | $0.68 | 272,104 | $274.46 M |
| 10/09/2024 | $0.70 | $0.71 (1.42%) | $0.71 | $0.68 | 241,300 | $274.03 M |
| 10/08/2024 | $0.70 | $0.71 (1.29%) | $0.73 | $0.69 | 248,140 | $274.31 M |
| 10/07/2024 | $0.71 | $0.72 (1.37%) | $0.72 | $0.68 | 343,504 | $273.78 M |
| 10/04/2024 | $0.68 | $0.70 (3.4%) | $0.72 | $0.68 | 317,464 | $267.47 M |
| 10/03/2024 | $0.69 | $0.68 (-0.75%) | $0.72 | $0.68 | 236,800 | $260.47 M |
| 10/02/2024 | $0.70 | $0.70 (-0.07%) | $0.72 | $0.68 | 264,315 | $264.58 M |
| 10/01/2024 | $0.73 | $0.71 (-3.42%) | $0.75 | $0.67 | 833,000 | $268.34 M |
| 09/30/2024 | $0.76 | $0.74 (-2.42%) | $0.77 | $0.73 | 447,183 | $281.20 M |
| 09/27/2024 | $0.75 | $0.76 (0.72%) | $0.78 | $0.75 | 401,707 | $287.90 M |
| 09/26/2024 | $0.75 | $0.77 (2%) | $0.79 | $0.74 | 496,280 | $291.02 M |
| 09/25/2024 | $0.76 | $0.74 (-1.97%) | $0.76 | $0.73 | 246,364 | $281.70 M |
| 09/24/2024 | $0.75 | $0.76 (1.53%) | $0.78 | $0.75 | 311,153 | $289.57 M |
| 09/23/2024 | $0.77 | $0.75 (-2.42%) | $0.78 | $0.75 | 265,845 | $285.84 M |
| 09/20/2024 | $0.80 | $0.77 (-4%) | $0.82 | $0.76 | 492,124 | $292.16 M |
| 09/19/2024 | $0.82 | $0.80 (-3.05%) | $0.83 | $0.78 | 366,265 | $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 |