Newonder Special Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	11.86	12.03	11.55	11.56	11.56	-2.53%	3,939,698
Nov 12, 2026	12.09	12.23	11.83	11.86	11.86	-2.31%	4,240,308
Nov 11, 2026	12.00	12.17	11.84	12.14	12.14	1.34%	4,399,769
Nov 10, 2026	12.07	12.07	11.83	11.98	11.98	1.44%	4,499,200
Nov 9, 2026	12.09	12.25	11.78	11.81	11.81	-0.92%	5,304,950
Nov 6, 2026	11.70	12.32	11.63	11.92	11.92	-1.81%	7,207,050
Nov 5, 2026	11.56	12.48	11.50	12.14	12.14	5.02%	10,996,700
Nov 4, 2026	11.15	11.63	10.83	11.56	11.56	3.68%	8,015,950
Nov 3, 2026	11.18	11.50	10.98	11.15	11.15	0.54%	6,217,769
Nov 2, 2026	10.85	11.15	10.57	11.09	11.09	2.31%	7,370,431
Oct 30, 2026	11.39	11.56	10.82	10.84	10.84	-5.74%	7,197,733
Oct 29, 2026	12.03	12.05	11.50	11.50	11.50	-4.96%	7,213,300
Oct 28, 2026	12.31	12.57	11.77	12.10	12.10	-1.55%	9,983,200
Oct 27, 2026	12.80	12.95	12.27	12.29	12.29	-3.38%	4,070,312
Oct 26, 2026	13.10	13.16	12.69	12.72	12.72	-3.34%	4,134,850
Oct 23, 2026	12.78	13.20	12.10	13.16	13.16	2.09%	6,693,100
Oct 22, 2026	13.18	13.30	12.89	12.89	12.89	-2.72%	4,041,750
Oct 21, 2026	13.44	13.44	13.11	13.25	13.25	0.38%	3,797,047
Oct 20, 2026	12.89	13.37	12.89	13.20	13.20	1.77%	4,094,650
Oct 19, 2026	13.01	13.30	12.63	12.97	12.97	-1.59%	4,151,950
Oct 16, 2026	13.27	13.58	13.06	13.18	13.18	0.92%	4,481,200
Oct 15, 2026	13.08	13.40	13.04	13.06	13.06	-3.90%	4,807,067
Oct 14, 2026	14.11	14.15	13.57	13.59	13.59	-3.82%	3,682,642
Oct 13, 2026	13.94	14.28	13.60	14.13	14.13	-0.84%	5,859,588
Oct 12, 2026	14.12	14.53	13.97	14.25	14.25	0.92%	5,718,258
Oct 9, 2026	14.14	14.19	13.54	14.12	14.12	-0.49%	5,757,355
Oct 8, 2026	14.25	14.59	14.08	14.19	14.19	-0.42%	4,579,110
Sep 30, 2026	14.60	14.68	14.21	14.25	14.25	-0.97%	3,237,388
Sep 29, 2026	14.10	14.49	14.05	14.39	14.39	1.70%	3,572,935
Sep 28, 2026	14.55	14.70	14.00	14.15	14.15	-3.28%	4,919,010
Sep 24, 2026	14.93	14.95	14.60	14.63	14.63	-2.14%	3,071,700
Sep 23, 2026	15.10	15.12	14.83	14.95	14.95	-0.66%	3,706,500
Sep 22, 2026	15.30	15.35	15.01	15.05	15.05	-0.79%	5,108,550
Sep 21, 2026	15.00	15.20	14.94	15.17	15.17	1.88%	5,734,685
Sep 18, 2026	14.72	14.93	14.50	14.89	14.89	3.12%	6,368,643
Sep 17, 2026	14.60	14.76	14.37	14.44	14.44	-1.43%	3,730,900
Sep 16, 2026	14.40	14.69	14.27	14.65	14.65	1.88%	4,130,100
Sep 15, 2026	14.57	14.66	14.33	14.38	14.38	-1.51%	3,720,000
Sep 14, 2026	14.59	14.78	14.51	14.60	14.60	-0.41%	4,150,750
Sep 11, 2026	14.71	14.80	14.36	14.66	14.66	-1.01%	5,445,000
Sep 10, 2026	14.98	14.98	14.72	14.81	14.81	-1.86%	4,877,484
Sep 9, 2026	15.04	15.32	14.95	15.09	15.09	0.13%	6,062,770
Sep 8, 2026	15.20	15.33	15.01	15.07	15.07	-1.44%	6,160,100
Sep 7, 2026	14.98	15.31	14.96	15.29	15.29	1.59%	7,911,568
Sep 4, 2026	15.12	15.69	14.93	15.05	15.05	-0.46%	13,389,683
Sep 3, 2026	14.96	15.23	14.88	15.12	15.12	1.20%	10,905,801
Sep 2, 2026	14.73	15.08	14.58	14.94	14.94	0.40%	5,986,450
Sep 1, 2026	14.94	15.13	14.77	14.88	14.88	-1.00%	5,219,050
Aug 31, 2026	14.82	15.04	14.63	15.03	15.03	1.08%	5,337,068
Aug 28, 2026	15.09	15.24	14.82	14.87	14.87	-1.39%	5,877,001