Newonder Special Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	20.77	20.77	20.13	20.43	20.43	-1.64%	10,568,195
May 7, 2026	20.38	20.87	20.35	20.77	20.77	2.06%	10,512,337
May 6, 2026	19.76	20.45	19.65	20.35	20.35	3.67%	11,064,872
Apr 30, 2026	19.98	20.15	19.52	19.63	19.63	-1.85%	9,380,379
Apr 29, 2026	19.52	20.20	19.51	20.00	20.00	1.68%	8,764,302
Apr 28, 2026	20.11	20.23	19.52	19.67	19.67	-3.10%	12,879,939
Apr 27, 2026	20.20	20.47	20.10	20.30	20.30	-	10,788,730
Apr 24, 2026	22.00	22.25	20.28	20.30	20.30	-12.95%	29,095,485
Apr 23, 2026	24.25	24.45	22.88	23.32	23.32	-2.75%	20,909,533
Apr 22, 2026	22.84	24.18	22.81	23.98	23.98	3.94%	22,800,982
Apr 21, 2026	23.53	23.59	22.88	23.07	23.07	-2.58%	13,866,320
Apr 20, 2026	22.90	23.74	22.72	23.68	23.68	2.96%	19,180,810
Apr 17, 2026	23.80	23.88	23.00	23.00	23.00	-3.93%	19,574,956
Apr 16, 2026	23.57	24.00	23.10	23.94	23.94	-0.25%	22,940,372
Apr 15, 2026	23.32	24.00	22.87	24.00	24.00	3.45%	34,692,184
Apr 14, 2026	22.40	23.22	22.15	23.20	23.20	5.31%	25,860,442
Apr 13, 2026	22.02	22.26	21.85	22.03	22.03	-1.21%	12,524,790
Apr 10, 2026	22.15	22.82	22.01	22.30	22.30	0.95%	16,310,760
Apr 9, 2026	22.01	22.34	21.82	22.09	22.09	-0.67%	10,383,120
Apr 8, 2026	21.29	22.28	21.26	22.24	22.24	8.38%	17,528,933
Apr 7, 2026	20.49	20.82	20.41	20.52	20.52	0.20%	7,127,330
Apr 3, 2026	21.26	21.33	20.43	20.48	20.48	-2.71%	10,080,380
Apr 2, 2026	21.58	22.15	20.88	21.05	21.05	-3.26%	12,888,290
Apr 1, 2026	21.82	21.96	21.50	21.76	21.76	1.97%	11,977,762
Mar 31, 2026	22.44	22.66	21.27	21.34	21.34	-4.77%	20,302,159
Mar 30, 2026	22.97	23.55	22.06	22.41	22.41	-3.32%	15,873,090
Mar 27, 2026	22.87	23.77	22.83	23.18	23.18	-1.02%	19,558,460
Mar 26, 2026	22.73	23.88	22.40	23.42	23.42	2.05%	29,880,647
Mar 25, 2026	22.76	23.35	22.67	22.95	22.95	1.95%	22,652,531
Mar 24, 2026	22.42	22.83	21.62	22.51	22.51	3.02%	21,581,736
Mar 23, 2026	22.22	23.21	21.64	21.85	21.85	-1.97%	25,039,067
Mar 20, 2026	23.46	23.92	22.22	22.29	22.29	-5.03%	23,368,210
Mar 19, 2026	23.60	23.92	23.25	23.47	23.47	-3.26%	15,130,550
Mar 18, 2026	24.58	24.90	23.90	24.26	24.26	0.25%	20,877,960
Mar 17, 2026	25.71	26.09	24.11	24.20	24.20	-5.87%	23,841,519
Mar 16, 2026	25.74	25.95	25.19	25.71	25.71	1.86%	15,588,810
Mar 13, 2026	27.01	27.20	25.20	25.24	25.24	-8.05%	28,542,332
Mar 12, 2026	26.98	27.88	26.56	27.45	27.45	-0.18%	25,554,600
Mar 11, 2026	28.28	28.52	27.12	27.50	27.50	-4.75%	34,936,575
Mar 10, 2026	28.60	29.07	27.80	28.87	28.87	-3.12%	45,333,070
Mar 9, 2026	27.09	29.92	26.44	29.80	29.80	8.72%	61,193,251
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