Stockscreener 앱 받기
84.45
0.40%
-0.34
시간 외 거래:
84.10
-0.35
-0.41%
Newegg Commerce Inc 주식 (NEGG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-03 | $86.38 | $76.00 | $10.38 | 1,981,271.0 | -0.40% |
| 2025-10-31 | $87.20 | $78.00 | $9.20 | 1,018,849.0 | +4.68% |
| 2025-10-30 | $82.00 | $66.00 | $16.00 | 1,882,336.0 | +16.51% |
| 2025-10-29 | $72.00 | $61.33 | $10.67 | 1,566,520.0 | +9.39% |
| 2025-10-28 | $65.02 | $60.13 | $4.89 | 768,236.0 | -4.19% |
| 2025-10-27 | $69.56 | $55.01 | $14.55 | 1,222,283.0 | -0.58% |
| 2025-10-24 | $70.33 | $47.66 | $22.66 | 3,396,906.0 | +40.85% |
| 2025-10-23 | $47.55 | $43.00 | $4.55 | 1,228,855.0 | +7.03% |
| 2025-10-22 | $47.93 | $44.26 | $3.67 | 971,965.0 | -11.83% |
| 2025-10-21 | $53.59 | $50.00 | $3.59 | 1,278,843.0 | -4.91% |
| 2025-10-20 | $54.50 | $47.22 | $7.28 | 1,824,263.0 | +11.80% |
| 2025-10-17 | $47.85 | $45.50 | $2.35 | 983,130.0 | +1.90% |
| 2025-10-16 | $48.16 | $45.10 | $3.06 | 1,502,409.0 | -1.99% |
| 2025-10-15 | $51.13 | $44.50 | $6.63 | 1,312,847.0 | -4.33% |
| 2025-10-14 | $52.44 | $46.01 | $6.43 | 426,918.0 | +1.13% |
| 2025-10-13 | $49.60 | $45.10 | $4.50 | 506,142.0 | +5.80% |
| 2025-10-10 | $50.00 | $44.30 | $5.70 | 568,565.0 | -5.73% |
| 2025-10-09 | $51.90 | $49.00 | $2.90 | 391,244.0 | -1.17% |
| 2025-10-08 | $51.70 | $48.52 | $3.18 | 370,869.0 | +0.43% |
| 2025-10-07 | $53.76 | $47.77 | $5.99 | 623,297.0 | -8.10% |
| 2025-10-06 | $54.35 | $47.26 | $7.09 | 851,302.0 | +15.03% |
Newegg Commerce Inc 주식 (NEGG) 연도별 가격 이력
이 심층 분석에서는 Newegg Commerce Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NEGG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Newegg Commerce Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Newegg Commerce Inc 주식 (NEGG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $86.38 | $76.00 | $10.38 | 1,981,271.0 | -0.40% |
| 2025-10 | $87.20 | $40.10 | $47.10 | 25,276,993.0 | +102.12% |
| 2025-09 | $58.86 | $29.87 | $28.99 | 50,919,240.0 | +0.05% |
| 2025-08 | $137.8 | $41.50 | $96.34 | 29,043,123.0 | -34.27% |
| 2025-07 | $69.50 | $15.00 | $54.50 | 25,644,659.0 | +292.80% |
| 2025-06 | $17.45 | $4.84 | $12.61 | 25,398,392.0 | +235.54% |
| 2025-05 | $8.85 | $3.32 | $5.53 | 6,036,148.0 | +30.81% |
| 2025-04 | $5.60 | $3.52 | $2.08 | 847,102.8 | -28.16% |
| 2025-03 | $8.39 | $4.83 | $3.56 | 753,886.5 | -36.36% |
| 2025-02 | $10.80 | $8.00 | $2.80 | 759,654.4 | -10.88% |
| 2025-01 | $10.85 | $8.04 | $2.81 | 1,067,344.4 | +14.53% |
Newegg Commerce Inc 주식 (NEGG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $13.29 | $8.02 | $5.27 | 846,433.8 | -28.77% |
| 2024-11 | $14.60 | $11.22 | $3.38 | 620,623.1 | -2.69% |
| 2024-10 | $14.97 | $11.61 | $3.36 | 426,905.7 | -17.61% |
| 2024-09 | $18.51 | $14.03 | $4.48 | 566,734.2 | -9.51% |
| 2024-08 | $18.60 | $14.80 | $3.80 | 410,717.4 | -8.93% |
| 2024-07 | $26.40 | $16.80 | $9.60 | 1,898,546.5 | -1.19% |
| 2024-06 | $20.54 | $16.40 | $4.14 | 345,612.9 | +3.03% |
| 2024-05 | $24.00 | $15.62 | $8.38 | 910,324.4 | +10.86% |
| 2024-04 | $18.80 | $14.40 | $4.40 | 250,863.4 | -14.00% |
| 2024-03 | $24.40 | $17.20 | $7.20 | 421,766.3 | -5.24% |
| 2024-02 | $21.60 | $13.00 | $8.60 | 515,534.5 | +23.75% |
| 2024-01 | $26.40 | $15.25 | $11.15 | 495,917.8 | -37.45% |
Newegg Commerce Inc 주식 (NEGG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $43.00 | $20.40 | $22.60 | 2,193,687.0 | +0.00% |
| 2023-11 | $31.80 | $10.32 | $21.48 | 1,435,431.7 | +125.08% |
| 2023-10 | $16.74 | $10.70 | $6.04 | 315,026.8 | -33.79% |
| 2023-09 | $22.80 | $15.00 | $7.80 | 344,867.3 | -22.43% |
| 2023-08 | $30.00 | $21.00 | $9.00 | 409,805.6 | -25.85% |
| 2023-07 | $33.80 | $22.20 | $11.60 | 905,072.2 | +25.64% |
| 2023-06 | $25.00 | $20.80 | $4.20 | 278,176.1 | +11.43% |
| 2023-05 | $24.60 | $20.20 | $4.40 | 417,104.1 | -5.41% |
| 2023-04 | $28.00 | $20.00 | $8.00 | 406,697.8 | -17.16% |
| 2023-03 | $31.20 | $25.00 | $6.20 | 462,535.6 | -3.60% |
| 2023-02 | $45.20 | $27.20 | $18.00 | 637,823.0 | -24.86% |
| 2023-01 | $61.80 | $25.20 | $36.60 | 5,381,341.4 | +41.22% |
1.57%
0.20%
자본화:
|
볼륨(24시간):