Newonder Special Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	22.87	23.77	22.83	23.18	23.18	-1.02%	19,558,460
Mar 26, 2026	22.73	23.88	22.40	23.42	23.42	2.05%	29,880,647
Mar 25, 2026	22.76	23.35	22.67	22.95	22.95	1.95%	22,652,531
Mar 24, 2026	22.42	22.83	21.62	22.51	22.51	3.02%	21,581,736
Mar 23, 2026	22.22	23.21	21.64	21.85	21.85	-1.97%	25,039,067
Mar 20, 2026	23.46	23.92	22.22	22.29	22.29	-5.03%	23,368,210
Mar 19, 2026	23.60	23.92	23.25	23.47	23.47	-3.26%	15,130,550
Mar 18, 2026	24.58	24.90	23.90	24.26	24.26	0.25%	20,877,960
Mar 17, 2026	25.71	26.09	24.11	24.20	24.20	-5.87%	23,841,519
Mar 16, 2026	25.74	25.95	25.19	25.71	25.71	1.86%	15,588,810
Mar 13, 2026	27.01	27.20	25.20	25.24	25.24	-8.05%	28,542,332
Mar 12, 2026	26.98	27.88	26.56	27.45	27.45	-0.18%	25,554,600
Mar 11, 2026	28.28	28.52	27.12	27.50	27.50	-4.75%	34,936,575
Mar 10, 2026	28.60	29.07	27.80	28.87	28.87	-3.12%	45,333,070
Mar 9, 2026	27.09	29.92	26.44	29.80	29.80	8.72%	61,193,251
Mar 6, 2026	27.04	28.87	26.76	27.41	27.41	2.66%	58,937,110
Mar 5, 2026	27.64	29.50	26.37	26.70	26.70	-3.09%	67,310,210
Mar 4, 2026	23.46	27.88	23.16	27.55	27.55	15.85%	71,889,480
Mar 3, 2026	23.42	24.88	22.50	23.78	23.78	0.30%	51,503,747
Mar 2, 2026	22.57	24.18	22.50	23.71	23.71	2.82%	40,689,320
Feb 27, 2026	23.00	23.40	22.60	23.06	23.06	-3.07%	31,499,440
Feb 26, 2026	22.45	23.86	22.29	23.79	23.79	5.08%	45,265,963
Feb 25, 2026	22.70	22.95	22.50	22.64	22.64	-1.91%	29,684,360
Feb 24, 2026	22.41	23.30	22.04	23.08	23.08	3.92%	42,151,640
Feb 13, 2026	21.81	22.68	21.38	22.21	22.21	0.14%	35,298,047
Feb 12, 2026	20.94	23.16	20.28	22.18	22.18	9.80%	54,286,913
Feb 11, 2026	20.34	20.65	20.18	20.20	20.20	-1.32%	10,852,780
Feb 10, 2026	20.77	21.15	20.30	20.47	20.47	-2.38%	14,603,550
Feb 9, 2026	21.29	21.34	20.50	20.97	20.97	2.34%	19,810,240
Feb 6, 2026	20.00	21.35	19.85	20.49	20.49	0.64%	21,697,410
Feb 5, 2026	21.80	22.00	20.33	20.36	20.36	-7.83%	26,289,750
Feb 4, 2026	21.20	22.75	21.05	22.09	22.09	2.51%	39,690,690
Feb 3, 2026	20.80	21.58	20.50	21.55	21.55	3.21%	38,641,643
Feb 2, 2026	20.23	22.05	19.90	20.88	20.88	10.89%	51,057,580
Jan 30, 2026	18.78	18.98	18.13	18.83	18.83	-0.37%	12,025,028
Jan 29, 2026	19.61	19.61	18.76	18.90	18.90	-4.35%	16,308,260
Jan 28, 2026	20.18	20.49	19.68	19.76	19.76	-2.08%	13,346,750
Jan 27, 2026	20.30	20.55	19.59	20.18	20.18	-1.08%	16,991,270
Jan 26, 2026	21.17	21.60	20.38	20.40	20.40	-2.21%	24,333,260
Jan 23, 2026	20.32	21.17	20.26	20.86	20.86	1.96%	20,322,276
Jan 22, 2026	20.77	21.15	20.31	20.46	20.46	-0.97%	18,370,850
Jan 21, 2026	21.28	21.46	20.60	20.66	20.66	-6.18%	30,143,743
Jan 20, 2026	22.00	23.00	21.35	22.02	22.02	-1.56%	43,344,940
Jan 19, 2026	20.80	22.78	20.80	22.37	22.37	5.17%	39,866,930
Jan 16, 2026	22.68	23.20	21.27	21.27	21.27	-0.47%	50,186,470
Jan 15, 2026	20.60	21.85	20.02	21.37	21.37	1.38%	37,461,700
Jan 14, 2026	21.50	22.50	21.03	21.08	21.08	-3.79%	54,522,230
Jan 13, 2026	20.15	23.00	19.50	21.91	21.91	7.93%	61,168,506
Jan 12, 2026	19.97	20.45	19.71	20.30	20.30	1.30%	33,724,571
Jan 9, 2026	19.33	20.12	19.33	20.04	20.04	2.77%	34,871,650