Newonder Special Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	14.76	14.87	14.23	14.52	14.52	-1.76%	5,594,400
Aug 21, 2026	14.42	14.95	14.40	14.78	14.78	1.37%	6,730,133
Aug 20, 2026	14.81	14.95	14.47	14.58	14.58	-0.75%	5,676,158
Aug 19, 2026	15.30	15.34	14.60	14.69	14.69	-5.71%	8,990,680
Aug 18, 2026	15.81	15.97	15.40	15.58	15.58	-2.44%	9,315,768
Aug 17, 2026	15.60	16.10	15.41	15.97	15.97	2.50%	12,254,254
Aug 14, 2026	16.16	16.25	15.37	15.58	15.58	-3.89%	16,019,955
Aug 13, 2026	15.77	17.00	15.75	16.21	16.21	2.66%	24,412,330
Aug 12, 2026	15.39	15.85	15.39	15.79	15.79	1.94%	11,845,359
Aug 11, 2026	15.45	15.72	15.21	15.49	15.49	-0.71%	10,437,096
Aug 10, 2026	15.38	15.86	15.35	15.60	15.60	1.96%	15,330,553
Aug 7, 2026	15.40	15.40	14.98	15.30	15.30	-0.52%	11,030,287
Aug 6, 2026	15.80	15.80	15.17	15.38	15.38	-3.21%	16,850,010
Aug 5, 2026	15.59	15.99	15.44	15.89	15.89	-1.55%	23,298,582
Aug 4, 2026	15.25	16.56	14.82	16.14	16.14	4.13%	32,083,720
Aug 3, 2026	14.56	15.88	14.55	15.50	15.50	9.62%	29,502,575
Jul 31, 2026	13.94	14.35	13.94	14.14	14.14	2.61%	8,953,027
Jul 30, 2026	14.19	14.44	13.75	13.78	13.78	-2.89%	7,716,620
Jul 29, 2026	13.84	14.28	13.59	14.19	14.19	2.01%	9,821,094
Jul 28, 2026	14.04	14.20	13.84	13.91	13.91	-1.97%	7,681,649
Jul 27, 2026	13.56	14.21	13.42	14.19	14.19	3.88%	11,072,282
Jul 24, 2026	14.15	14.30	13.61	13.66	13.66	-5.66%	14,888,416
Jul 23, 2026	13.47	14.68	13.47	14.48	14.48	7.58%	24,628,869
Jul 22, 2026	13.22	14.06	12.80	13.46	13.46	1.89%	13,901,056
Jul 21, 2026	12.87	13.21	11.78	13.21	13.21	2.80%	12,549,754
Jul 20, 2026	13.24	13.73	12.44	12.85	12.85	-3.46%	11,197,667
Jul 17, 2026	14.03	14.06	13.23	13.31	13.31	-4.11%	8,964,548
Jul 16, 2026	14.01	14.44	13.80	13.88	13.88	-1.91%	6,731,750
Jul 15, 2026	14.50	14.66	14.05	14.15	14.15	-3.15%	6,022,757
Jul 14, 2026	14.45	14.61	13.87	14.61	14.61	2.10%	7,001,317
Jul 13, 2026	15.28	15.51	14.24	14.31	14.31	-7.08%	7,155,292
Jul 10, 2026	15.30	15.91	15.19	15.40	15.40	1.85%	9,415,382
Jul 9, 2026	14.95	15.15	14.23	15.12	15.12	1.48%	8,857,395
Jul 8, 2026	15.65	15.73	14.88	14.90	14.90	-4.49%	7,259,850
Jul 7, 2026	16.48	16.51	15.52	15.60	15.60	-4.18%	7,670,290
Jul 6, 2026	16.69	17.04	16.20	16.28	16.28	-1.03%	9,232,844
Jul 3, 2026	16.10	16.73	15.96	16.45	16.45	2.94%	9,736,737
Jul 2, 2026	16.44	16.85	15.93	15.98	15.98	-4.54%	11,622,845
Jul 1, 2026	16.61	16.97	16.39	16.74	16.74	0.66%	10,053,758
Jun 30, 2026	16.49	16.80	16.10	16.63	16.63	1.71%	10,775,739
Jun 29, 2026	17.08	17.12	16.16	16.35	16.35	-3.02%	13,310,954
Jun 26, 2026	18.16	18.49	16.86	16.86	16.86	-11.91%	22,163,595
Jun 25, 2026	19.43	19.88	18.73	19.14	19.14	-1.75%	11,279,828
Jun 24, 2026	19.50	19.64	18.70	19.48	19.48	0.31%	11,512,053
Jun 23, 2026	20.20	20.66	19.27	19.42	19.42	-3.96%	15,129,618
Jun 22, 2026	19.50	20.78	18.97	20.22	20.22	3.48%	21,328,581
Jun 18, 2026	19.61	20.04	19.32	19.54	19.54	-1.46%	12,434,618
Jun 17, 2026	20.00	20.08	19.55	19.83	19.83	-2.17%	14,902,647
Jun 16, 2026	18.96	20.34	18.86	20.27	20.27	6.52%	22,169,723
Jun 15, 2026	18.23	19.03	18.17	19.03	19.03	6.73%	16,242,683