North Electro-Optic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	25.67	27.33	24.49	26.67	26.67	3.77%	42,287,245
Jun 1, 2026	26.71	27.44	25.57	25.70	25.70	-4.39%	48,997,620
May 29, 2026	25.50	28.00	25.44	26.88	26.88	5.62%	60,245,064
May 28, 2026	25.20	25.60	24.25	25.45	25.45	0.71%	31,032,590
May 27, 2026	26.51	27.27	25.19	25.27	25.27	-4.64%	31,364,840
May 26, 2026	26.10	27.41	25.66	26.50	26.50	0.42%	34,274,160
May 25, 2026	26.86	27.20	25.33	26.39	26.39	-1.60%	32,905,180
May 22, 2026	26.88	27.27	26.41	26.82	26.82	2.29%	30,317,113
May 21, 2026	28.16	28.17	26.08	26.22	26.22	-7.02%	36,911,947
May 20, 2026	26.99	29.22	26.91	28.20	28.20	4.48%	50,316,398
May 19, 2026	27.00	27.10	25.96	26.99	26.99	-1.14%	32,267,630
May 18, 2026	27.62	28.24	26.93	27.30	27.30	-2.85%	43,392,657
May 15, 2026	29.68	30.89	27.71	28.10	28.10	-4.10%	59,278,252
May 14, 2026	29.30	30.89	28.80	29.30	29.30	0.62%	60,275,490
May 13, 2026	28.20	29.71	27.65	29.12	29.12	0.14%	62,940,050
May 12, 2026	29.99	29.99	27.83	29.08	29.08	6.60%	86,588,220
May 11, 2026	26.07	27.28	26.05	27.28	27.28	10.00%	34,092,410
May 8, 2026	23.96	24.84	23.25	24.80	24.80	3.46%	43,829,020
May 7, 2026	23.80	24.35	23.15	23.97	23.97	2.44%	44,655,710
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%	29,277,780
Apr 29, 2026	22.00	23.30	21.98	22.53	22.53	1.67%	39,200,400
Apr 28, 2026	22.77	23.33	22.06	22.16	22.16	-3.78%	32,418,950
Apr 27, 2026	23.15	23.46	22.22	23.03	23.03	-4.56%	51,927,360
Apr 24, 2026	24.99	25.30	23.90	24.13	24.13	-4.13%	48,984,560
Apr 23, 2026	26.52	26.59	24.85	25.17	25.17	-2.63%	69,949,930
Apr 22, 2026	23.50	25.85	23.50	25.85	25.85	10.00%	34,435,490
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%	37,317,030
Apr 17, 2026	21.75	22.57	21.60	22.22	22.22	1.60%	43,089,890
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%	33,599,150
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%	20,777,760
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%	12,386,710
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