Newonder Special Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 28, 2026	20.11	20.23	19.52	19.67	19.62	-3.10%	12,879,930
Apr 27, 2026	20.20	20.47	20.10	20.30	20.25	-	10,788,730
Apr 24, 2026	22.00	22.25	20.28	20.30	20.25	-12.95%	29,094,480
Apr 23, 2026	24.25	24.45	22.88	23.32	23.27	-2.75%	20,907,230
Apr 22, 2026	22.84	24.18	22.81	23.98	23.92	3.94%	22,799,980
Apr 21, 2026	23.53	23.59	22.88	23.07	23.02	-2.58%	13,866,320
Apr 20, 2026	22.90	23.74	22.72	23.68	23.63	2.96%	19,180,810
Apr 17, 2026	23.80	23.88	23.00	23.00	22.95	-3.93%	19,572,550
Apr 16, 2026	23.57	24.00	23.10	23.94	23.88	-0.25%	22,939,770
Apr 15, 2026	23.32	24.00	22.87	24.00	23.94	3.45%	34,687,280
Apr 14, 2026	22.40	23.22	22.15	23.20	23.15	5.31%	25,858,940
Apr 13, 2026	22.02	22.26	21.85	22.03	21.98	-1.21%	12,524,790
Apr 10, 2026	22.15	22.82	22.01	22.30	22.25	0.95%	16,310,760
Apr 9, 2026	22.01	22.34	21.82	22.09	22.04	-0.67%	10,383,120
Apr 8, 2026	21.29	22.28	21.26	22.24	22.19	8.38%	17,528,930
Apr 7, 2026	20.49	20.82	20.41	20.52	20.47	0.20%	7,127,330
Apr 3, 2026	21.26	21.33	20.43	20.48	20.43	-2.71%	10,080,380
Apr 2, 2026	21.58	22.15	20.88	21.05	21.00	-3.26%	12,888,290
Apr 1, 2026	21.82	21.96	21.50	21.76	21.71	1.97%	11,977,760
Mar 31, 2026	22.44	22.66	21.27	21.34	21.29	-4.77%	20,302,150
Mar 30, 2026	22.97	23.55	22.06	22.41	22.36	-3.32%	15,873,090
Mar 27, 2026	22.87	23.77	22.83	23.18	23.13	-1.02%	19,558,160
Mar 26, 2026	22.73	23.88	22.40	23.42	23.37	2.05%	29,880,640
Mar 25, 2026	22.76	23.35	22.67	22.95	22.90	1.95%	22,652,330
Mar 24, 2026	22.42	22.83	21.62	22.51	22.46	3.02%	21,581,730
Mar 23, 2026	22.22	23.21	21.64	21.85	21.80	-1.97%	25,039,060
Mar 20, 2026	23.46	23.92	22.22	22.29	22.24	-5.03%	23,368,210
Mar 19, 2026	23.60	23.92	23.25	23.47	23.42	-3.26%	15,130,550
Mar 18, 2026	24.58	24.90	23.90	24.26	24.20	0.25%	20,877,960
Mar 17, 2026	25.71	26.09	24.11	24.20	24.14	-5.87%	23,841,010