Newonder Special Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 12, 2026	18.18	18.49	17.73	17.83	17.83	0.11%	13,173,350
Jun 11, 2026	18.15	18.39	17.68	17.81	17.81	-2.14%	12,431,010
Jun 10, 2026	19.61	19.88	18.03	18.20	18.20	-9.00%	20,366,394
Jun 9, 2026	20.08	20.21	19.18	20.00	20.00	1.68%	15,229,790
Jun 8, 2026	20.79	21.27	19.62	19.67	19.67	-10.10%	18,839,627
Jun 5, 2026	21.86	22.50	21.60	21.88	21.88	-1.04%	17,770,126
Jun 4, 2026	23.50	23.50	22.10	22.11	22.11	-9.24%	28,404,260
Jun 3, 2026	22.86	24.60	22.53	24.36	24.36	2.31%	32,008,347
Jun 2, 2026	26.88	26.88	23.28	23.81	23.81	-12.30%	40,256,564
Jun 1, 2026	25.93	27.39	24.85	27.15	27.15	5.27%	42,964,168
May 29, 2026	24.90	26.92	24.36	25.79	25.79	0.59%	49,387,450
May 28, 2026	23.97	25.64	23.78	25.64	25.64	6.74%	47,042,464
May 27, 2026	22.69	24.27	22.50	24.02	24.02	5.35%	43,578,372
May 26, 2026	23.18	23.40	22.23	22.80	22.80	-2.30%	20,715,539
May 25, 2026	23.74	24.47	23.09	23.39	23.34	-0.89%	26,314,180
May 22, 2026	23.09	23.80	22.70	23.60	23.55	2.43%	27,081,610
May 21, 2026	24.19	24.54	22.90	23.04	22.99	-5.65%	37,296,640
May 20, 2026	24.80	25.09	23.18	24.42	24.36	-1.93%	53,686,310
May 19, 2026	21.25	24.90	20.89	24.90	24.84	20.00%	57,098,170
May 18, 2026	20.29	21.09	20.13	20.75	20.70	1.72%	10,334,370
May 15, 2026	20.99	21.20	20.01	20.40	20.35	-1.83%	11,694,680
May 14, 2026	22.02	22.20	20.75	20.78	20.73	-4.50%	17,902,210
May 13, 2026	20.50	22.10	20.41	21.76	21.71	5.68%	25,246,570
May 12, 2026	20.74	21.20	20.32	20.59	20.54	-0.19%	16,662,660
May 11, 2026	20.48	21.08	20.44	20.63	20.58	0.98%	11,747,370
May 8, 2026	20.77	20.77	20.13	20.43	20.38	-1.64%	10,568,190
May 7, 2026	20.38	20.87	20.35	20.77	20.72	2.06%	10,511,230
May 6, 2026	19.76	20.45	19.65	20.35	20.30	3.67%	11,064,270
Apr 30, 2026	19.98	20.15	19.52	19.63	19.58	-1.85%	9,378,279
Apr 29, 2026	19.52	20.20	19.51	20.00	19.95	1.68%	8,764,302