North Electro-Optic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	19.22	19.55	19.13	19.44	19.44	1.14%	14,086,620
Jan 22, 2026	19.13	19.45	19.13	19.22	19.22	-0.05%	11,501,142
Jan 21, 2026	18.60	19.50	18.53	19.23	19.23	2.61%	17,395,044
Jan 20, 2026	19.38	19.48	18.60	18.74	18.74	-3.05%	16,767,920
Jan 19, 2026	19.73	19.73	18.71	19.33	19.33	-2.23%	28,221,730
Jan 16, 2026	19.66	19.95	19.42	19.77	19.77	0.82%	12,313,103
Jan 15, 2026	19.75	19.96	19.43	19.61	19.61	-0.56%	13,627,010
Jan 14, 2026	20.08	20.45	19.52	19.72	19.72	-2.38%	21,316,700
Jan 13, 2026	20.87	20.87	20.06	20.20	20.20	-3.16%	25,794,800
Jan 12, 2026	20.47	21.34	20.44	20.86	20.86	1.66%	32,832,200
Jan 9, 2026	20.78	20.90	20.24	20.52	20.52	-0.87%	28,860,800
Jan 8, 2026	19.85	20.80	19.71	20.70	20.70	4.49%	27,893,430
Jan 7, 2026	20.16	20.22	19.75	19.81	19.81	-3.08%	25,217,470
Jan 6, 2026	19.30	21.20	19.11	20.44	20.44	5.63%	37,656,180
Jan 5, 2026	19.20	19.50	18.81	19.35	19.35	1.52%	21,908,490
Dec 31, 2025	18.80	19.21	18.61	19.06	19.06	0.95%	15,203,370
Dec 30, 2025	18.91	19.36	18.76	18.88	18.88	-0.11%	19,378,331
Dec 29, 2025	18.78	19.08	18.71	18.90	18.90	0.37%	11,666,500
Dec 26, 2025	18.79	19.09	18.64	18.83	18.83	-0.58%	13,108,420
Dec 25, 2025	18.88	19.15	18.81	18.94	18.94	0.42%	14,359,610
Dec 24, 2025	17.99	19.12	17.91	18.86	18.86	4.14%	20,399,210
Dec 23, 2025	18.50	18.51	18.00	18.11	18.11	-2.63%	16,396,100
Dec 22, 2025	18.65	18.88	18.49	18.60	18.60	-0.32%	12,505,066
Dec 19, 2025	18.72	18.97	18.45	18.66	18.66	0.21%	15,314,960
Dec 18, 2025	19.00	19.28	18.62	18.62	18.62	-4.61%	21,010,420
Dec 17, 2025	19.09	19.59	18.41	19.52	19.52	2.74%	25,979,370
Dec 16, 2025	20.22	20.29	18.60	19.00	19.00	-5.57%	33,375,810
Dec 15, 2025	20.29	20.75	19.66	20.12	20.12	-1.23%	35,877,880
Dec 12, 2025	20.69	21.87	19.96	20.37	20.37	-5.21%	58,194,030
Dec 11, 2025	22.72	23.25	21.44	21.49	21.49	1.66%	79,426,776
Dec 10, 2025	19.40	21.14	18.82	21.14	21.14	9.99%	49,722,441
Dec 9, 2025	18.17	19.58	18.17	19.22	19.22	4.29%	38,069,580
Dec 8, 2025	18.09	18.57	18.00	18.43	18.43	2.28%	18,542,390
Dec 5, 2025	17.61	18.05	17.30	18.02	18.02	2.04%	10,628,190
Dec 4, 2025	17.66	18.04	17.63	17.66	17.66	-0.79%	8,043,390
Dec 3, 2025	18.23	18.24	17.66	17.80	17.80	-2.04%	11,013,000
Dec 2, 2025	18.46	18.46	18.12	18.17	18.17	-1.68%	11,219,400
Dec 1, 2025	18.28	18.80	18.18	18.48	18.48	0.49%	22,023,700
Nov 28, 2025	17.20	18.64	17.15	18.39	18.39	6.24%	28,331,710
Nov 27, 2025	17.35	17.53	17.13	17.31	17.31	-0.92%	9,721,782
Nov 26, 2025	18.00	18.06	17.42	17.47	17.47	-3.96%	16,257,750
Nov 25, 2025	18.14	18.35	17.71	18.19	18.19	-0.05%	23,062,681
Nov 24, 2025	17.22	18.20	17.19	18.20	18.20	5.81%	28,747,840
Nov 21, 2025	16.99	17.69	16.30	17.20	17.20	0.64%	16,707,540
Nov 20, 2025	16.96	17.46	16.95	17.09	17.09	0.23%	7,646,383
Nov 19, 2025	16.92	17.19	16.79	17.05	17.05	1.07%	7,406,878
Nov 18, 2025	17.38	17.38	16.81	16.87	16.87	-3.05%	8,577,785
Nov 17, 2025	17.20	17.70	17.16	17.40	17.40	2.96%	15,351,370
Nov 14, 2025	16.94	17.34	16.90	16.90	16.90	-0.71%	6,223,968
Nov 13, 2025	16.80	17.10	16.70	17.02	17.02	1.49%	5,758,713