North Electro-Optic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	16.00	16.42	15.99	16.38	16.38	1.55%	12,202,045
Jul 31, 2026	16.30	16.74	16.11	16.13	16.13	4.20%	20,303,520
Jul 30, 2026	16.12	16.48	15.29	15.48	15.48	-5.61%	15,579,640
Jul 29, 2026	16.57	16.74	15.83	16.40	16.40	-2.15%	17,751,188
Jul 28, 2026	16.92	17.50	16.56	16.76	16.76	-2.67%	15,811,140
Jul 27, 2026	16.60	17.27	16.40	17.22	17.22	2.26%	17,692,380
Jul 24, 2026	16.80	17.73	16.71	16.84	16.84	-1.41%	22,245,988
Jul 23, 2026	16.66	17.29	16.62	17.08	17.08	2.83%	15,999,983
Jul 22, 2026	16.90	17.41	16.50	16.61	16.61	-2.92%	18,843,348
Jul 21, 2026	16.00	17.26	14.60	17.11	17.11	7.88%	27,549,187
Jul 20, 2026	17.18	17.33	15.44	15.86	15.86	-5.03%	22,828,200
Jul 17, 2026	18.30	18.35	16.50	16.70	16.70	-8.34%	20,690,126
Jul 16, 2026	19.00	19.33	18.01	18.22	18.22	-5.69%	20,024,160
Jul 15, 2026	20.50	20.58	19.25	19.32	19.32	-4.59%	13,995,380
Jul 14, 2026	19.76	20.32	19.00	20.25	20.25	2.48%	18,448,200
Jul 13, 2026	21.60	21.84	19.76	19.76	19.76	-9.98%	23,080,488
Jul 10, 2026	22.30	23.24	21.93	21.95	21.95	-1.66%	28,438,291
Jul 9, 2026	21.50	22.46	20.71	22.32	22.32	4.79%	27,854,825
Jul 8, 2026	22.90	23.15	21.23	21.30	21.30	-6.99%	26,745,365
Jul 7, 2026	23.14	23.73	22.51	22.90	22.90	-3.42%	22,597,348
Jul 6, 2026	25.25	26.00	23.25	23.71	23.71	-8.21%	43,036,121
Jul 3, 2026	27.35	27.65	25.83	25.83	25.83	-10.00%	44,433,964
Jul 2, 2026	30.10	30.20	28.70	28.70	28.70	-10.00%	40,979,188
Jul 1, 2026	32.50	33.55	30.54	31.89	31.89	-0.37%	66,796,933
Jun 30, 2026	29.79	32.01	29.62	32.01	32.01	10.00%	42,705,657
Jun 29, 2026	29.70	31.56	28.46	29.10	29.10	-3.67%	61,596,731
Jun 26, 2026	28.78	30.85	26.80	30.21	30.21	3.57%	82,786,561
Jun 25, 2026	25.98	29.17	25.44	29.17	29.17	9.99%	52,663,668
Jun 24, 2026	28.29	28.29	26.01	26.52	26.52	-7.76%	59,548,313
Jun 23, 2026	27.00	29.40	25.71	28.75	28.75	3.60%	74,046,804
Jun 22, 2026	28.49	28.60	26.31	27.75	27.75	-1.67%	61,028,529
Jun 18, 2026	26.63	28.49	26.59	28.22	28.22	5.81%	52,920,570
Jun 17, 2026	26.82	27.65	26.46	26.67	26.67	-3.04%	31,883,100
Jun 16, 2026	27.00	27.85	26.80	27.54	27.51	1.74%	40,734,440
Jun 15, 2026	25.04	27.20	24.65	27.07	27.04	8.06%	43,877,680
Jun 12, 2026	26.50	26.64	24.87	25.05	25.02	-2.60%	37,330,560
Jun 11, 2026	24.80	26.51	24.65	25.72	25.69	2.02%	31,973,170
Jun 10, 2026	25.94	25.94	24.87	25.21	25.18	-3.78%	29,296,630
Jun 9, 2026	26.15	27.24	25.62	26.20	26.17	3.23%	38,619,330
Jun 8, 2026	24.49	27.06	24.30	25.38	25.35	-4.59%	39,302,019
Jun 5, 2026	26.35	28.35	25.73	26.60	26.57	-2.03%	47,928,140
Jun 4, 2026	25.88	27.69	25.80	27.15	27.12	1.84%	40,242,460
Jun 3, 2026	27.05	27.85	26.20	26.66	26.63	-0.04%	45,742,140
Jun 2, 2026	25.67	27.33	24.49	26.67	26.64	3.77%	42,287,240
Jun 1, 2026	26.71	27.44	25.57	25.70	25.67	-4.39%	48,997,620
May 29, 2026	25.50	28.00	25.44	26.88	26.85	5.62%	60,245,060
May 28, 2026	25.20	25.60	24.25	25.45	25.42	0.71%	31,032,590
May 27, 2026	26.51	27.27	25.19	25.27	25.24	-4.64%	31,364,840
May 26, 2026	26.10	27.41	25.66	26.50	26.47	0.42%	34,274,160
May 25, 2026	26.86	27.20	25.33	26.39	26.36	-1.60%	32,905,180