7,674.00

-80.25

-1.03%

52,368.00

-144.00

-0.27%

28,897.25

-664.75

-2.25%

Russell 2000 Futures

2,854.70

-12.60

-0.44%

4.9890

-0.0560

-1.11%

17.20

+0.29

+1.71%

4,019.20

-12.20

-0.30%

76,999.00

-2,857.27

-3.58%

Crude Oil Dec 26

103.93

+1.93

+1.89%

US Private Equity

10,932.82

-7.68

-0.07%

NasdaqCM - BOATS Real Time Price USD

Newegg Commerce, Inc. (NEGG)

9.78 -0.54 (-5.19%)

At close: October 29 at 4:00:00 PM EDT

9.60 -0.18 (-1.84%)

Overnight: 8:42:38 PM EDT

Trade NEGG on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 29, 2026	10.01	10.13	9.78	9.78	9.78	20,100
Oct 28, 2026	9.86	10.32	9.54	10.32	10.32	44,700
Oct 27, 2026	9.49	9.99	9.43	9.89	9.89	17,100
Oct 26, 2026	9.44	9.62	9.29	9.47	9.47	18,600
Oct 23, 2026	9.86	10.37	9.70	9.70	9.70	33,700
Oct 22, 2026	10.39	11.00	9.94	9.94	9.94	47,800
Oct 21, 2026	10.85	11.72	10.52	10.56	10.56	23,200
Oct 20, 2026	10.65	11.26	10.37	10.82	10.82	28,100
Oct 19, 2026	10.94	11.32	10.39	10.62	10.62	33,900
Oct 16, 2026	11.22	11.88	10.88	10.90	10.90	33,400
Oct 15, 2026	10.61	11.50	10.52	11.36	11.36	29,600
Oct 14, 2026	10.86	10.87	10.34	10.61	10.61	29,800
Oct 13, 2026	11.29	11.29	10.78	11.13	11.13	42,200
Oct 12, 2026	11.63	11.80	11.12	11.35	11.35	21,700
Oct 9, 2026	11.63	12.00	11.45	11.58	11.58	16,500
Oct 8, 2026	11.87	12.07	11.27	11.58	11.58	41,300
Oct 7, 2026	11.74	12.03	11.66	12.01	12.01	27,700
Oct 6, 2026	11.97	12.18	11.60	11.91	11.91	29,300
Oct 5, 2026	11.47	12.21	11.41	11.94	11.94	40,600
Oct 2, 2026	12.31	12.50	11.10	11.49	11.49	64,700
Oct 1, 2026	13.20	13.36	12.00	12.33	12.33	79,500
Sep 30, 2026	13.12	13.70	13.01	13.20	13.20	19,400
Sep 29, 2026	13.00	13.25	12.90	13.23	13.23	32,300
Sep 28, 2026	13.42	13.64	13.00	13.04	13.04	29,600
Sep 25, 2026	14.13	14.13	13.34	13.52	13.52	37,000
Sep 24, 2026	14.21	14.35	13.84	14.13	14.13	27,300
Sep 23, 2026	14.47	14.73	13.95	14.43	14.43	28,600
Sep 22, 2026	13.94	14.98	13.94	14.71	14.71	46,700
Sep 21, 2026	13.94	14.18	13.31	13.95	13.95	69,800
Sep 18, 2026	13.16	13.99	12.95	13.65	13.65	55,600
Sep 17, 2026	13.50	13.50	12.90	13.03	13.03	60,000
Sep 16, 2026	13.43	13.54	12.90	13.27	13.27	77,300
Sep 15, 2026	14.42	14.42	13.11	13.47	13.47	87,200
Sep 14, 2026	14.45	14.98	14.30	14.42	14.42	26,600
Sep 11, 2026	14.40	15.47	14.35	14.67	14.67	30,600
Sep 10, 2026	14.77	14.89	14.31	14.44	14.44	38,800
Sep 9, 2026	15.03	15.73	14.92	15.06	15.06	45,200
Sep 8, 2026	15.57	15.57	14.85	15.17	15.17	59,100
Sep 4, 2026	16.40	16.60	15.19	15.32	15.32	96,200
Sep 3, 2026	17.05	17.22	16.03	16.48	16.48	86,500
Sep 2, 2026	15.98	17.75	15.91	17.00	17.00	88,800
Sep 1, 2026	16.28	16.38	15.50	15.85	15.85	42,500
Aug 31, 2026	16.70	16.70	15.83	16.28	16.28	32,100
Aug 28, 2026	17.64	17.69	16.55	16.70	16.70	41,800
Aug 27, 2026	18.01	18.16	17.38	17.68	17.68	32,200
Aug 26, 2026	17.50	18.27	17.50	18.01	18.01	25,300
Aug 25, 2026	18.15	18.68	17.38	17.59	17.59	46,900
Aug 24, 2026	18.34	18.99	17.68	18.19	18.19	60,400
Aug 21, 2026	18.74	20.01	18.17	18.17	18.17	68,500
Aug 20, 2026	18.41	18.78	17.75	18.56	18.56	30,900
Aug 19, 2026	17.72	18.82	17.50	18.50	18.50	37,900
Aug 18, 2026	18.88	19.26	17.61	17.67	17.67	37,800
Aug 17, 2026	18.56	19.24	18.20	18.92	18.92	52,200
Aug 14, 2026	18.88	19.25	17.81	18.70	18.70	52,800
Aug 13, 2026	19.90	20.20	18.77	18.93	18.93	88,900
Aug 12, 2026	19.10	20.17	18.37	19.77	19.77	92,900
Aug 11, 2026	18.43	19.71	18.22	18.97	18.97	82,500
Aug 10, 2026	16.97	19.50	16.43	18.38	18.38	141,600
Aug 7, 2026	18.16	18.16	16.57	17.12	17.12	130,400
Aug 6, 2026	16.62	18.93	16.20	17.88	17.88	147,500
Aug 5, 2026	15.30	17.72	15.15	16.70	16.70	149,600
Aug 4, 2026	13.69	16.34	13.66	15.30	15.30	136,600
Aug 3, 2026	12.74	13.90	12.65	13.51	13.51	75,800
Jul 31, 2026	13.11	13.50	12.54	13.28	13.28	56,900
Jul 30, 2026	13.55	13.99	12.55	12.87	12.87	59,200
Jul 29, 2026	13.87	14.48	13.00	13.00	13.00	69,700
Jul 28, 2026	14.35	15.09	13.28	14.08	14.08	68,600
Jul 27, 2026	14.16	15.42	14.04	14.33	14.33	53,900
Jul 24, 2026	15.07	15.77	14.12	14.12	14.12	64,700
Jul 23, 2026	16.07	16.15	14.23	14.91	14.91	123,400
Jul 22, 2026	13.61	16.09	13.61	15.67	15.67	144,200
Jul 21, 2026	12.89	14.25	12.89	13.68	13.68	70,000
Jul 20, 2026	13.00	13.50	12.50	12.92	12.92	47,500
Jul 17, 2026	13.72	13.86	12.81	12.99	12.99	61,200
Jul 16, 2026	13.61	14.30	13.29	13.93	13.93	75,100
Jul 15, 2026	14.30	14.30	13.03	13.69	13.69	75,300
Jul 14, 2026	13.93	14.42	13.50	14.08	14.08	82,000
Jul 13, 2026	14.20	14.65	13.50	13.87	13.87	50,700
Jul 10, 2026	14.67	14.96	14.15	14.15	14.15	39,600
Jul 9, 2026	14.51	14.92	14.14	14.77	14.77	41,300
Jul 8, 2026	15.02	15.04	13.80	14.50	14.50	54,600
Jul 7, 2026	14.88	15.10	14.29	14.94	14.94	47,000
Jul 6, 2026	14.92	15.43	14.16	14.72	14.72	70,600
Jul 2, 2026	15.98	16.09	14.54	14.91	14.91	72,200
Jul 1, 2026	16.38	16.68	15.65	15.77	15.77	71,400
Jun 30, 2026	16.83	17.09	16.00	16.38	16.38	110,400
Jun 29, 2026	16.77	17.35	16.35	16.94	16.94	49,300
Jun 26, 2026	16.52	17.15	16.28	16.49	16.49	63,400
Jun 25, 2026	16.90	17.44	16.32	16.55	16.55	34,900
Jun 24, 2026	16.42	17.45	16.16	16.93	16.93	60,800
Jun 23, 2026	16.80	17.94	16.01	16.30	16.30	104,600
Jun 22, 2026	17.67	18.30	17.25	17.66	17.66	43,300
Jun 18, 2026	18.01	18.16	17.23	17.61	17.61	41,800
Jun 17, 2026	18.11	18.77	17.77	17.77	17.77	42,500
Jun 16, 2026	18.51	18.98	18.15	18.20	18.20	47,300
Jun 15, 2026	19.09	20.13	18.19	18.60	18.60	89,000
Jun 12, 2026	18.76	19.19	18.05	18.53	18.53	53,100
Jun 11, 2026	16.97	18.87	16.69	18.61	18.61	76,000
Jun 10, 2026	16.87	17.71	16.75	16.78	16.78	47,900
Jun 9, 2026	18.17	19.01	16.80	17.06	17.06	61,500
Jun 8, 2026	17.50	18.72	17.24	18.13	18.13	40,700
Jun 5, 2026	18.24	18.59	16.58	17.34	17.34	102,400
Jun 4, 2026	18.01	19.92	17.54	18.45	18.45	92,500
Jun 3, 2026	20.00	22.00	18.12	18.21	18.21	196,200
Jun 2, 2026	18.96	21.67	18.76	19.99	19.99	265,600
Jun 1, 2026	18.18	21.00	17.25	18.92	18.92	299,700
May 29, 2026	18.10	18.57	17.17	18.57	18.57	92,300
May 28, 2026	18.16	18.99	16.55	18.61	18.61	145,300
May 27, 2026	19.50	19.70	18.24	18.64	18.64	84,800
May 26, 2026	20.31	21.91	19.30	19.50	19.50	82,200
May 22, 2026	20.02	20.53	19.71	20.27	20.27	55,900
May 21, 2026	19.55	20.55	18.81	20.21	20.21	99,100
May 20, 2026	19.74	21.79	18.99	20.57	20.57	131,900
May 19, 2026	19.55	19.74	18.52	19.50	19.50	86,900
May 18, 2026	20.41	21.03	18.81	20.16	20.16	135,900
May 15, 2026	22.70	22.88	20.06	20.19	20.19	88,200
May 14, 2026	23.05	23.54	22.13	22.25	22.25	85,500
May 13, 2026	24.27	25.12	22.36	23.27	23.27	117,700
May 12, 2026	24.68	24.99	22.82	24.36	24.36	110,500
May 11, 2026	26.14	26.60	24.30	24.80	24.80	105,800
May 8, 2026	29.95	29.95	25.01	25.51	25.51	163,700
May 7, 2026	31.82	32.20	29.20	29.21	29.21	112,400
May 6, 2026	31.45	33.68	31.00	31.85	31.85	71,300
May 5, 2026	31.11	32.50	30.00	31.53	31.53	83,100
May 4, 2026	34.25	34.50	30.55	30.58	30.58	141,700
May 1, 2026	35.00	35.01	33.26	34.11	34.11	80,100
Apr 30, 2026	37.21	37.88	33.00	34.91	34.91	161,600
Apr 29, 2026	36.86	37.50	35.26	36.83	36.83	72,900
Apr 28, 2026	36.60	37.64	36.33	37.13	37.13	43,000
Apr 27, 2026	38.68	39.00	36.42	37.08	37.08	68,400
Apr 24, 2026	41.36	41.72	37.38	38.86	38.86	81,200
Apr 23, 2026	44.00	44.00	38.39	39.05	39.05	106,200
Apr 22, 2026	42.50	44.98	42.37	43.74	43.74	100,700
Apr 21, 2026	43.20	44.10	41.32	42.09	42.09	51,300
Apr 20, 2026	43.90	44.65	42.00	43.02	43.02	69,400
Apr 17, 2026	42.79	47.00	42.60	44.77	44.77	81,200
Apr 16, 2026	42.46	43.25	41.41	42.16	42.16	68,000
Apr 15, 2026	43.33	45.99	41.55	42.46	42.46	82,800
Apr 14, 2026	40.68	44.74	39.97	43.87	43.87	89,500
Apr 13, 2026	36.01	40.24	35.00	40.08	40.08	57,800
Apr 10, 2026	36.31	38.35	36.02	36.46	36.46	47,100
Apr 9, 2026	36.05	36.80	35.29	35.80	35.80	53,000
Apr 8, 2026	38.71	39.00	35.27	35.28	35.28	82,700
Apr 7, 2026	38.05	39.09	35.00	35.32	35.32	80,400
Apr 6, 2026	38.52	40.31	38.10	39.22	39.22	122,200
Apr 2, 2026	37.56	39.42	36.89	38.03	38.03	39,800
Apr 1, 2026	41.06	41.88	39.01	39.01	39.01	42,700
Mar 31, 2026	38.50	41.50	38.01	41.31	41.31	35,300
Mar 30, 2026	40.75	42.01	36.61	37.76	37.76	48,300
Mar 27, 2026	41.19	42.53	39.47	40.58	40.58	84,800
Mar 26, 2026	46.78	47.26	41.06	41.13	41.13	85,000
Mar 25, 2026	42.93	48.30	42.93	47.00	47.00	82,000
Mar 24, 2026	38.62	44.00	38.47	42.86	42.86	97,500
Mar 23, 2026	34.99	38.24	34.93	37.99	37.99	55,400
Mar 20, 2026	35.78	35.87	33.68	34.88	34.88	26,700
Mar 19, 2026	36.00	36.98	31.29	36.36	36.36	115,000
Mar 18, 2026	37.00	38.37	36.70	37.00	37.00	22,000
Mar 17, 2026	37.15	39.39	36.63	37.79	37.79	47,800
Mar 16, 2026	41.01	41.25	35.75	37.29	37.29	104,800
Mar 13, 2026	44.18	44.60	39.68	40.01	40.01	72,600
Mar 12, 2026	45.50	45.50	43.27	44.09	44.09	19,700
Mar 11, 2026	44.59	46.00	44.39	45.63	45.63	21,800
Mar 10, 2026	42.35	45.72	41.59	44.45	44.45	29,500
Mar 9, 2026	41.40	42.97	41.00	42.45	42.45	31,900
Mar 6, 2026	42.22	45.77	42.22	42.53	42.53	45,700
Mar 5, 2026	43.16	44.13	41.51	44.04	44.04	49,400
Mar 4, 2026	42.19	44.71	41.63	43.16	43.16	34,700
Mar 3, 2026	43.04	43.04	40.00	42.12	42.12	61,400
Mar 2, 2026	43.00	45.98	41.50	43.10	43.10	60,900
Feb 27, 2026	46.51	47.06	44.23	44.46	44.46	40,000
Feb 26, 2026	47.75	48.00	46.15	47.73	47.73	33,800
Feb 25, 2026	50.38	50.38	46.06	46.90	46.90	49,900
Feb 24, 2026	48.57	49.63	47.58	49.42	49.42	25,100
Feb 23, 2026	50.69	50.69	48.00	48.57	48.57	37,700
Feb 20, 2026	50.74	52.88	49.82	50.83	50.83	34,300
Feb 19, 2026	49.88	52.50	49.20	52.50	52.50	27,200
Feb 18, 2026	51.63	51.63	49.40	50.05	50.05	32,400
Feb 17, 2026	47.12	51.45	45.13	50.13	50.13	63,200
Feb 13, 2026	47.43	49.83	46.57	46.63	46.63	60,600
Feb 12, 2026	51.30	51.43	47.00	48.07	48.07	68,200
Feb 11, 2026	54.94	57.24	49.53	51.86	51.86	55,200
Feb 10, 2026	56.58	57.39	53.38	53.53	53.53	47,000
Feb 9, 2026	52.88	58.48	51.30	56.38	56.38	81,800
Feb 6, 2026	45.65	52.79	45.02	52.40	52.40	81,700
Feb 5, 2026	50.22	51.29	43.69	44.06	44.06	97,000
Feb 4, 2026	50.82	51.31	47.10	48.91	48.91	57,400
Feb 3, 2026	50.58	53.35	49.75	51.09	51.09	77,500
Feb 2, 2026	49.42	51.32	48.45	49.69	49.69	82,300
Jan 30, 2026	55.05	55.07	49.50	49.50	49.50	64,000
Jan 29, 2026	54.54	59.00	54.54	55.50	55.50	100,100
Jan 28, 2026	54.45	55.52	52.68	54.54	54.54	66,600
Jan 27, 2026	49.73	53.94	49.02	53.69	53.69	68,600
Jan 26, 2026	48.96	51.24	48.50	49.74	49.74	61,300
Jan 23, 2026	47.48	49.86	45.99	48.96	48.96	77,700
Jan 22, 2026	46.46	47.99	45.52	46.33	46.33	83,300
Jan 21, 2026	52.77	53.88	41.01	45.53	45.53	391,300
Jan 20, 2026	52.80	57.93	52.80	55.32	55.32	78,800
Jan 16, 2026	54.53	56.40	52.52	54.77	54.77	76,900
Jan 15, 2026	53.99	57.48	53.80	54.56	54.56	81,400
Jan 14, 2026	53.98	54.69	52.21	53.83	53.83	43,300
Jan 13, 2026	50.29	54.81	50.00	53.98	53.98	131,600
Jan 12, 2026	49.03	51.00	48.50	50.29	50.29	61,800
Jan 9, 2026	49.42	51.00	49.02	49.49	49.49	56,200
Jan 8, 2026	49.15	51.60	49.15	49.54	49.54	86,100
Jan 7, 2026	53.91	53.91	48.29	49.15	49.15	166,400
Jan 6, 2026	56.35	56.35	52.67	53.10	53.10	98,600
Jan 5, 2026	52.84	56.19	52.13	55.58	55.58	92,800
Jan 2, 2026	51.86	52.78	50.01	52.29	52.29	70,900
Dec 31, 2025	53.57	53.57	50.00	50.76	50.76	77,800
Dec 30, 2025	50.44	53.30	50.05	52.60	52.60	80,800
Dec 29, 2025	51.57	52.87	50.70	51.22	51.22	62,700
Dec 26, 2025	56.79	56.79	52.00	52.98	52.98	76,100
Dec 24, 2025	54.38	54.81	52.52	54.72	54.72	72,200
Dec 23, 2025	55.50	57.32	54.48	54.82	54.82	72,000
Dec 22, 2025	54.34	59.21	54.34	55.77	55.77	133,500
Dec 19, 2025	56.40	58.00	53.32	54.35	54.35	156,400
Dec 18, 2025	53.81	56.47	53.59	55.89	55.89	114,400
Dec 17, 2025	59.89	59.89	52.61	53.80	53.80	136,300
Dec 16, 2025	56.14	62.00	56.11	58.86	58.86	106,700
Dec 15, 2025	62.08	64.00	56.66	57.16	57.16	129,000
Dec 12, 2025	64.40	65.17	61.80	62.00	62.00	84,200
Dec 11, 2025	66.07	66.82	61.75	64.03	64.03	150,500
Dec 10, 2025	69.22	72.00	66.77	66.93	66.93	153,600
Dec 9, 2025	68.00	72.00	67.15	70.41	70.41	107,800
Dec 8, 2025	73.88	74.94	68.53	68.71	68.71	205,200
Dec 5, 2025	79.27	79.60	74.01	74.06	74.06	146,700
Dec 4, 2025	75.32	78.30	73.73	78.00	78.00	173,200
Dec 3, 2025	70.00	76.55	65.01	76.16	76.16	204,600
Dec 2, 2025	72.38	74.94	70.00	70.26	70.26	155,100
Dec 1, 2025	73.61	75.50	70.32	72.15	72.15	134,600
Nov 28, 2025	77.00	77.19	68.00	75.88	75.88	131,400
Nov 26, 2025	78.22	80.00	74.00	76.49	76.49	134,900
Nov 25, 2025	75.25	79.00	74.15	77.90	77.90	139,900
Nov 24, 2025	70.89	77.80	66.84	77.40	77.40	239,000
Nov 21, 2025	58.85	72.81	57.49	70.73	70.73	335,700
Nov 20, 2025	60.77	63.93	57.37	58.85	58.85	196,100
Nov 19, 2025	61.87	63.60	55.55	59.00	59.00	186,300
Nov 18, 2025	64.86	66.76	61.24	61.47	61.47	131,100
Nov 17, 2025	70.07	70.45	64.51	67.12	67.12	224,100
Nov 14, 2025	75.24	77.05	70.85	72.09	72.09	217,600
Nov 13, 2025	91.74	91.74	72.39	78.38	78.38	379,600
Nov 12, 2025	94.00	94.41	85.85	91.76	91.76	410,100
Nov 11, 2025	93.18	96.08	88.67	92.64	92.64	359,500
Nov 10, 2025	92.40	96.29	86.18	92.32	92.32	406,400
Nov 7, 2025	84.96	93.81	81.30	90.90	90.90	692,300
Nov 6, 2025	85.09	87.00	80.97	85.11	85.11	327,300
Nov 5, 2025	77.77	89.35	76.14	87.13	87.13	601,600
Nov 4, 2025	80.20	82.92	69.43	77.77	77.77	713,700
Nov 3, 2025	83.59	86.38	76.00	84.45	84.45	1,982,400
Oct 31, 2025	80.05	87.20	78.00	84.79	84.79	1,019,600
Oct 30, 2025	68.34	82.00	66.00	81.00	81.00	1,884,300

Mobilize your Website

View Site in Mobile | Classic

Share by: