Newonder Special Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 8, 2026	18.63	19.82	18.62	19.50	19.50	2.63%	36,664,800
Jan 7, 2026	18.01	19.86	17.96	19.00	19.00	5.91%	39,015,033
Jan 6, 2026	17.90	18.05	17.77	17.94	17.94	0.06%	14,974,140
Jan 5, 2026	17.47	17.98	17.34	17.93	17.93	3.82%	18,453,150
Dec 31, 2025	17.90	17.99	17.27	17.27	17.27	-4.06%	14,844,400
Dec 30, 2025	17.50	18.25	17.20	18.00	18.00	1.98%	19,822,620
Dec 29, 2025	18.62	18.62	17.62	17.65	17.65	-6.12%	24,440,840
Dec 26, 2025	18.95	19.29	18.50	18.80	18.80	-1.78%	22,409,228
Dec 25, 2025	18.83	19.22	18.61	19.14	19.14	0.21%	22,147,965
Dec 24, 2025	18.30	19.30	17.85	19.10	19.10	3.52%	34,845,500
Dec 23, 2025	18.50	18.70	18.00	18.45	18.45	-0.75%	24,447,870
Dec 22, 2025	18.07	18.83	17.95	18.59	18.59	1.75%	22,788,750
Dec 19, 2025	18.70	19.46	18.20	18.27	18.27	-1.56%	28,518,590
Dec 18, 2025	19.40	19.47	18.55	18.56	18.56	-5.26%	25,441,090
Dec 17, 2025	18.49	20.65	17.71	19.59	19.59	6.01%	37,516,800
Dec 16, 2025	19.38	19.57	18.30	18.48	18.48	-5.67%	26,071,380
Dec 15, 2025	19.99	20.36	19.49	19.59	19.59	-0.81%	41,276,280
Dec 12, 2025	18.18	20.78	18.18	19.75	19.75	11.20%	56,166,510
Dec 11, 2025	18.42	18.66	17.76	17.76	17.76	-3.00%	15,883,380
Dec 10, 2025	18.39	18.48	17.89	18.31	18.31	-1.03%	15,464,262
Dec 9, 2025	18.15	18.98	18.11	18.50	18.50	0.82%	20,540,270
Dec 8, 2025	18.29	18.43	18.10	18.35	18.35	0.66%	15,780,170
Dec 5, 2025	17.18	18.35	17.15	18.23	18.23	5.80%	22,180,178
Dec 4, 2025	17.25	17.42	16.96	17.23	17.23	-0.52%	10,397,000
Dec 3, 2025	17.64	18.00	17.20	17.32	17.32	-2.31%	13,383,660
Dec 2, 2025	17.85	17.95	17.55	17.73	17.73	-0.95%	9,820,111
Dec 1, 2025	18.41	18.49	17.83	17.90	17.90	-3.09%	18,889,888
Nov 28, 2025	17.40	18.81	17.40	18.47	18.47	5.91%	26,766,930
Nov 27, 2025	17.51	18.13	17.42	17.44	17.44	-0.85%	14,651,140
Nov 26, 2025	17.71	17.99	17.45	17.59	17.59	-1.29%	16,299,510
Nov 25, 2025	17.45	18.34	17.28	17.82	17.82	3.54%	19,685,879
Nov 24, 2025	17.30	17.35	16.91	17.21	17.21	1.12%	12,489,137
Nov 21, 2025	17.65	17.89	16.91	17.02	17.02	-6.23%	17,573,340
Nov 20, 2025	18.50	19.02	18.07	18.15	18.15	-1.89%	13,595,830
Nov 19, 2025	19.20	19.25	18.40	18.50	18.50	-3.44%	17,861,760
Nov 18, 2025	19.88	19.96	19.00	19.16	19.16	-4.87%	23,401,720
Nov 17, 2025	19.73	20.27	19.63	20.14	20.14	0.80%	21,827,060
Nov 14, 2025	19.70	20.53	19.35	19.98	19.98	-1.82%	26,095,980
Nov 13, 2025	20.32	20.79	20.06	20.35	20.35	-0.49%	30,866,160