North Electro-Optic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	18.92	18.92	18.40	18.59	-	-1.95%	9,667,504
Mar 5, 2026	18.88	19.30	18.80	18.96	18.96	0.74%	14,797,950
Mar 4, 2026	18.28	18.92	18.15	18.82	18.82	1.57%	12,741,170
Mar 3, 2026	19.31	19.41	18.48	18.53	18.53	-4.53%	19,563,960
Mar 2, 2026	19.60	19.72	19.24	19.41	19.41	0.67%	24,623,823
Feb 27, 2026	19.38	19.38	19.11	19.28	19.28	-0.77%	11,441,700
Feb 26, 2026	19.01	19.55	18.90	19.43	19.43	2.32%	18,791,240
Feb 25, 2026	18.97	19.03	18.63	18.99	18.99	0.48%	12,686,991
Feb 24, 2026	18.49	19.28	18.46	18.90	18.90	3.56%	17,649,430
Feb 13, 2026	17.95	18.45	17.85	18.25	18.25	1.67%	12,006,581
Feb 12, 2026	17.71	18.05	17.69	17.95	17.95	0.90%	7,117,264
Feb 11, 2026	17.85	18.15	17.75	17.79	17.79	-0.11%	7,193,705
Feb 10, 2026	17.97	17.99	17.72	17.81	17.81	-0.67%	6,567,699
Feb 9, 2026	17.67	18.06	17.66	17.93	17.93	2.11%	7,858,139
Feb 6, 2026	17.50	17.72	17.31	17.56	17.56	-0.23%	6,865,900
Feb 5, 2026	17.67	17.91	17.51	17.60	17.60	-0.62%	7,100,351
Feb 4, 2026	17.50	17.99	17.46	17.71	17.71	0.62%	8,906,001
Feb 3, 2026	17.25	17.60	17.15	17.60	17.60	2.86%	8,004,195
Feb 2, 2026	17.50	17.72	17.10	17.11	17.11	-3.06%	11,282,140
Jan 30, 2026	17.99	18.01	17.22	17.65	17.65	-1.89%	12,522,430
Jan 29, 2026	18.40	18.56	17.88	17.99	17.99	-2.55%	12,139,450
Jan 28, 2026	18.70	18.88	18.38	18.46	18.46	-1.49%	10,215,513
Jan 27, 2026	18.50	18.76	18.02	18.74	18.74	2.24%	15,229,960
Jan 26, 2026	19.44	19.46	18.12	18.33	18.33	-5.71%	21,065,460
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