North Electro-Optic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	23.80	24.35	23.15	23.97	23.97	2.44%	44,655,713
May 6, 2026	22.18	23.99	22.18	23.40	23.40	7.00%	45,127,050
Apr 30, 2026	22.32	22.47	21.66	21.87	21.87	-2.93%	29,277,782
Apr 29, 2026	22.00	23.30	21.98	22.53	22.53	1.67%	39,200,405
Apr 28, 2026	22.77	23.33	22.06	22.16	22.16	-3.78%	32,418,952
Apr 27, 2026	23.15	23.46	22.22	23.03	23.03	-4.56%	51,927,365
Apr 24, 2026	24.99	25.30	23.90	24.13	24.13	-4.13%	48,984,568
Apr 23, 2026	26.52	26.59	24.85	25.17	25.17	-2.63%	69,949,931
Apr 22, 2026	23.50	25.85	23.50	25.85	25.85	10.00%	34,435,491
Apr 21, 2026	24.20	24.53	23.19	23.50	23.50	-3.85%	60,902,660
Apr 20, 2026	22.45	24.44	22.45	24.44	24.44	9.99%	37,317,038
Apr 17, 2026	21.75	22.57	21.60	22.22	22.22	1.60%	43,089,892
Apr 16, 2026	20.31	22.11	20.31	21.87	21.87	7.79%	49,780,670
Apr 15, 2026	21.00	21.18	20.25	20.29	20.29	-3.20%	33,599,154
Apr 14, 2026	21.11	21.45	20.62	20.96	20.96	-0.38%	48,498,770
Apr 13, 2026	20.49	21.65	20.49	21.04	21.04	4.73%	63,168,120
Apr 10, 2026	19.45	21.50	19.40	20.09	20.09	2.40%	66,202,840
Apr 9, 2026	18.40	19.93	18.34	19.62	19.62	4.25%	70,636,260
Apr 8, 2026	18.82	19.11	18.58	18.82	18.82	1.67%	49,991,910
Apr 7, 2026	18.56	19.19	18.20	18.51	18.51	-1.28%	46,369,440
Apr 3, 2026	18.73	19.52	18.48	18.75	18.75	1.57%	66,040,390
Apr 2, 2026	18.39	19.20	18.18	18.46	18.46	-4.35%	79,157,730
Apr 1, 2026	20.25	20.25	18.74	19.30	19.30	4.83%	113,581,800
Mar 31, 2026	16.41	18.41	16.17	18.41	18.41	9.98%	37,889,900
Mar 30, 2026	16.20	17.01	15.98	16.74	16.74	2.26%	20,777,769
Mar 27, 2026	15.70	16.58	15.65	16.37	16.37	2.57%	16,886,790
Mar 26, 2026	16.53	16.73	15.92	15.96	15.96	-5.56%	25,951,530
Mar 25, 2026	16.31	17.44	16.31	16.90	16.90	6.56%	40,556,450
Mar 24, 2026	14.82	15.86	14.54	15.86	15.86	9.99%	17,893,730
Mar 23, 2026	15.05	15.22	14.32	14.42	14.42	-6.73%	12,386,715
Mar 20, 2026	15.86	16.03	15.43	15.46	15.46	-1.59%	9,291,480
Mar 19, 2026	16.06	16.13	15.65	15.71	15.71	-3.68%	9,919,805
Mar 18, 2026	16.61	16.64	16.05	16.31	16.31	-1.87%	11,683,721
Mar 17, 2026	17.15	17.24	16.61	16.62	16.62	-3.09%	8,218,770
Mar 16, 2026	17.12	17.21	16.80	17.15	17.15	-0.35%	7,918,700
Mar 13, 2026	17.77	17.80	17.17	17.21	17.21	-3.80%	11,779,730
Mar 12, 2026	18.47	18.49	17.86	17.89	17.89	-2.77%	12,049,940
Mar 11, 2026	18.50	18.83	18.38	18.40	18.40	0.16%	12,828,110
Mar 10, 2026	18.10	18.49	18.08	18.37	18.37	1.94%	9,707,418
Mar 9, 2026	18.50	18.56	17.76	18.02	18.02	-3.12%	12,974,670
Mar 6, 2026	18.92	18.92	18.40	18.60	18.60	-1.90%	10,361,400
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