Skip to main content
NEGG logo

Newegg Commerce, Inc.

NEGGNASDAQConsumer DiscretionaryInternet Retail

$10.90Today:- (-)1Y −75.94%

As of Oct 16, 2026 close

Market cap
$238.26M
P/E (TTM)
25.54
Forward P/E
-
Dividend yield
-
52-week range
$10.34$96.29
Volume (live)
-
Avg. volume (3M)
44.15K

Newegg Commerce (NEGG) Historical Stock Prices

Analyze Newegg Commerce (NEGG) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Newegg Commerce (NEGG) Interactive Price Chart

Interactive historical price chart showing Newegg Commerce stock price movements and trends across multiple time periods.

Loading chart...

NEGG Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
NEGG historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202611.2211.8810.8810.9010.9033.40K
Oct 15, 202610.6111.5010.5211.3611.3627.53K
Oct 14, 202610.8610.8710.3410.6110.6129.78K
Oct 13, 202611.2911.2910.7811.1311.1340.84K
Oct 12, 202611.6311.8011.1211.3511.3521.74K
Oct 9, 202611.6312.0011.4511.5811.5816.53K
Oct 8, 202611.8712.0611.2711.5811.5841.24K
Oct 7, 202611.7412.0311.6512.0112.0127.54K
Oct 6, 202611.9712.1811.6011.9111.9129.06K
Oct 5, 202611.4712.2111.4111.9411.9441.18K
Oct 2, 202612.3112.5011.1011.4911.4964.82K
Oct 1, 202613.2013.3612.0012.3312.3379.53K
Sep 30, 202613.1213.7013.0113.2013.2019.54K
Sep 29, 202613.0013.2512.9013.2313.2332.49K
Sep 28, 202613.4213.6313.0013.0413.0429.66K
Sep 25, 202614.1314.1313.3413.5213.5237.05K
Sep 24, 202614.2114.3513.8414.1314.1327.35K
Sep 23, 202614.4714.7313.9514.4314.4328.62K
Sep 22, 202613.9414.9813.9414.7114.7146.72K
Sep 21, 202613.9414.1813.3013.9513.9570.01K
Sep 18, 202613.1613.9912.9513.6513.6557.45K
Sep 17, 202613.5013.5012.9013.0313.0361.20K
Sep 16, 202613.4313.5412.9013.2713.2777.28K
Sep 15, 202614.4214.4213.1113.4713.4787.24K
Sep 14, 202614.4514.9814.3014.4214.4226.61K
Sep 11, 202614.4015.4714.3514.6714.6730.60K
Sep 10, 202614.7714.8914.3114.4414.4438.91K
Sep 9, 202615.0315.7314.9215.0615.0645.23K
Sep 8, 202615.5715.5714.8515.1715.1759.19K
Sep 4, 202616.4016.6015.1915.3215.3296.19K
Sep 3, 202617.0517.2216.0316.4816.4886.54K
Sep 2, 202615.9817.7515.9017.0017.0088.78K
Sep 1, 202616.2816.3815.5015.8515.8542.58K
Aug 31, 202616.7016.7015.8316.2816.2832.08K
Aug 28, 202617.6417.6916.5516.7016.7041.90K
Aug 27, 202618.0118.1617.3817.6817.6832.19K
Aug 26, 202617.5018.2717.5018.0118.0125.34K
Aug 25, 202618.1518.6817.3817.5917.5947.08K
Aug 24, 202618.3418.9917.6818.1918.1960.44K
Aug 21, 202618.7420.0118.1718.1718.1768.55K
Aug 20, 202618.4118.7817.7518.5618.5630.90K
Aug 19, 202617.7218.8217.5018.5018.5038.06K
Aug 18, 202618.8819.2617.6117.6717.6737.92K
Aug 17, 202618.5619.2418.2018.9218.9252.22K
Aug 14, 202618.8819.2517.8118.7018.7052.78K
Aug 13, 202619.9020.2018.7718.9318.9388.92K
Aug 12, 202619.1020.1718.3719.7719.7793.13K
Aug 11, 202618.4319.7118.2218.9718.9782.51K
Aug 10, 202616.9719.5016.4318.3818.38141.96K
Aug 7, 202618.1618.1616.5717.1217.12130.50K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.