Newonder Special Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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