XNAS
Datos históricos de Newegg Commerce, Inc.
Newegg Commerce, Inc. · NEGG
$11.64
▲ +0.06 (+0.52%)
Última operación · 11/10/2026, 23:52:21 UTC
- Variación en el periodo
- −76.3%
- Máximo
- US$96.29
- 10 de noviembre de 2025
- Mínimo
- US$11.10
- 2 de octubre de 2026
- Volumen medio diario
- 0.18 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 11.63 | 12.00 | 11.45 | 11.58 | 0.00% | 16,534.104 |
| 8 oct 2026 | 11.87 | 12.07 | 11.27 | 11.58 | −3.58% | 41,306.383 |
| 7 oct 2026 | 11.74 | 12.03 | 11.66 | 12.01 | +0.84% | 27,710.733 |
| 6 oct 2026 | 11.97 | 12.18 | 11.60 | 11.91 | −0.25% | 29,339.013 |
| 5 oct 2026 | 11.47 | 12.21 | 11.41 | 11.94 | +3.92% | 41,189.04 |
| 2 oct 2026 | 12.31 | 12.50 | 11.10 | 11.49 | −6.81% | 64,821.505 |
| 1 oct 2026 | 13.20 | 13.36 | 12.00 | 12.33 | −6.59% | 79,530.899 |
| 30 sep 2026 | 13.12 | 13.70 | 13.01 | 13.20 | −0.23% | 19,537.999 |
| 29 sep 2026 | 13.00 | 13.25 | 12.90 | 13.23 | +1.46% | 32,487.703 |
| 28 sep 2026 | 13.42 | 13.64 | 13.00 | 13.04 | −3.55% | 29,660.62 |
| 25 sep 2026 | 14.13 | 14.13 | 13.34 | 13.52 | −4.32% | 37,048.772 |
| 24 sep 2026 | 14.21 | 14.35 | 13.84 | 14.13 | −2.08% | 27,348.969 |
| 23 sep 2026 | 14.47 | 14.73 | 13.95 | 14.43 | −1.90% | 28,623.685 |
| 22 sep 2026 | 13.94 | 14.98 | 13.94 | 14.71 | +5.45% | 46,720.995 |
| 21 sep 2026 | 13.94 | 14.18 | 13.31 | 13.95 | +2.20% | 70,008.702 |
| 18 sep 2026 | 13.16 | 13.99 | 12.95 | 13.65 | +4.76% | 57,452.776 |
| 17 sep 2026 | 13.50 | 13.50 | 12.90 | 13.03 | −1.81% | 61,196.13 |
| 16 sep 2026 | 13.43 | 13.54 | 12.90 | 13.27 | −1.48% | 77,282.676 |
| 15 sep 2026 | 14.42 | 14.42 | 13.11 | 13.47 | −6.59% | 87,244.748 |
| 14 sep 2026 | 14.45 | 14.98 | 14.30 | 14.42 | −1.70% | 26,605.574 |
| 11 sep 2026 | 14.40 | 15.47 | 14.35 | 14.67 | +1.59% | 30,599.536 |
| 10 sep 2026 | 14.77 | 14.89 | 14.31 | 14.44 | −4.12% | 38,905.819 |
| 9 sep 2026 | 15.03 | 15.73 | 14.92 | 15.06 | −0.73% | 45,235.728 |
| 8 sep 2026 | 15.57 | 15.57 | 14.85 | 15.17 | −0.98% | 59,188.113 |
| 4 sep 2026 | 16.40 | 16.60 | 15.19 | 15.32 | −7.04% | 96,189.325 |
| 3 sep 2026 | 17.05 | 17.22 | 16.03 | 16.48 | −3.06% | 86,536.73 |
| 2 sep 2026 | 15.98 | 17.75 | 15.91 | 17.00 | +7.26% | 88,780.757 |
| 1 sep 2026 | 16.28 | 16.38 | 15.50 | 15.85 | −2.64% | 42,583.877 |
| 31 ago 2026 | 16.70 | 16.70 | 15.83 | 16.28 | −2.51% | 32,079.129 |
| 28 ago 2026 | 17.64 | 17.69 | 16.55 | 16.70 | −5.54% | 41,900.904 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.