Newonder Special Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	13.27	13.27	12.10	13.16	13.16	2.09%	6,785,500
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
Aug 27, 2026	15.14	15.24	14.83	15.08	15.08	1.34%	7,076,011
Aug 26, 2026	14.82	15.13	14.68	14.88	14.88	1.22%	5,797,064
Aug 25, 2026	14.30	14.82	14.13	14.70	14.70	1.24%	5,259,300
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