North Electro-Optic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2026	16.39	16.57	16.20	16.35	16.35	-0.61%	2,214,968
Oct 13, 2026	15.90	16.69	15.55	16.45	16.45	1.11%	14,881,430
Oct 12, 2026	16.86	17.00	16.27	16.27	16.27	-4.07%	9,788,792
Oct 9, 2026	17.37	17.37	16.21	16.96	16.96	-2.42%	14,543,805
Oct 8, 2026	17.90	18.20	17.12	17.38	17.38	-2.63%	13,099,628
Sep 30, 2026	18.39	18.48	17.79	17.85	17.85	-1.49%	10,269,310
Sep 29, 2026	17.88	18.23	17.83	18.12	18.12	0.33%	11,885,374
Sep 28, 2026	19.43	19.44	17.94	18.06	18.06	-7.15%	21,430,211
Sep 24, 2026	20.19	20.29	19.40	19.45	19.45	-4.00%	21,618,010
Sep 23, 2026	20.17	20.40	19.91	20.26	20.26	-0.78%	23,166,294
Sep 22, 2026	21.09	21.29	20.15	20.42	20.42	-3.13%	34,878,622
Sep 21, 2026	21.76	21.77	20.90	21.08	21.08	-3.13%	37,987,977
Sep 18, 2026	21.79	22.25	21.13	21.76	21.76	-1.54%	43,056,695
Sep 17, 2026	20.86	22.38	20.54	22.10	22.10	3.90%	59,879,470
Sep 16, 2026	21.51	21.84	20.70	21.27	21.27	-3.89%	59,921,098
Sep 15, 2026	20.48	22.63	20.26	22.13	22.13	7.53%	74,077,414
Sep 14, 2026	20.19	20.88	19.80	20.58	20.58	3.00%	73,494,512
Sep 11, 2026	17.90	19.98	17.80	19.98	19.98	10.02%	46,542,221
Sep 10, 2026	18.55	18.63	18.05	18.16	18.16	-2.31%	14,783,611
Sep 9, 2026	18.16	18.99	18.08	18.59	18.59	2.82%	22,632,663
Sep 8, 2026	18.01	18.23	17.90	18.08	18.08	0.11%	10,492,326
Sep 7, 2026	17.80	18.18	17.60	18.06	18.06	1.46%	12,123,900
Sep 4, 2026	18.10	18.39	17.66	17.80	17.80	-0.61%	16,171,101
Sep 3, 2026	18.10	18.18	17.75	17.91	17.91	-1.70%	15,860,950
Sep 2, 2026	17.72	18.49	17.72	18.22	18.22	1.50%	22,950,436
Sep 1, 2026	18.24	18.24	17.75	17.95	17.95	-1.64%	9,523,091
Aug 31, 2026	17.97	18.29	17.80	18.25	18.25	0.39%	11,865,265
Aug 28, 2026	18.18	18.80	18.13	18.18	18.18	-2.57%	18,438,007
Aug 27, 2026	17.55	18.99	17.43	18.66	18.66	6.81%	22,288,816
Aug 26, 2026	17.57	17.66	17.19	17.47	17.47	-0.51%	7,902,610
Aug 25, 2026	17.01	17.83	16.83	17.56	17.56	1.62%	8,916,302
Aug 24, 2026	17.61	17.71	16.94	17.28	17.28	-1.87%	9,097,575
Aug 21, 2026	17.35	17.83	17.04	17.61	17.61	1.27%	8,372,128
Aug 20, 2026	17.55	17.82	17.27	17.39	17.39	-0.23%	9,758,439
Aug 19, 2026	18.20	18.49	17.27	17.43	17.43	-6.49%	16,815,882
Aug 18, 2026	18.83	18.99	18.30	18.64	18.64	-1.22%	13,206,238
Aug 17, 2026	18.25	18.95	18.20	18.87	18.87	3.40%	16,215,658
Aug 14, 2026	18.08	18.29	17.91	18.25	18.25	1.45%	12,597,185
Aug 13, 2026	18.08	18.51	17.97	17.99	17.99	-0.39%	16,295,509
Aug 12, 2026	17.88	18.25	17.83	18.06	18.06	1.06%	11,745,832
Aug 11, 2026	17.76	18.13	17.63	17.87	17.87	-1.05%	14,099,974
Aug 10, 2026	18.37	18.38	17.71	18.06	18.06	-0.99%	14,976,335
Aug 7, 2026	18.10	18.34	17.51	18.24	18.24	1.96%	20,138,487
Aug 6, 2026	17.52	18.09	17.50	17.89	17.89	0.90%	17,799,840
Aug 5, 2026	16.80	17.98	16.80	17.73	17.73	3.93%	21,008,642
Aug 4, 2026	16.59	17.14	16.44	17.06	17.06	4.15%	14,017,030
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