Newonder Special Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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