Newtechwood Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	26.80	26.83	25.41	26.10	-	-2.83%	3,025,514
Mar 6, 2026	25.41	27.39	25.30	26.86	26.86	5.75%	5,053,704
Mar 5, 2026	25.78	26.25	25.02	25.40	25.40	0.16%	3,510,900
Mar 4, 2026	24.90	25.60	24.47	25.36	25.36	0.83%	3,094,227
Mar 3, 2026	25.20	25.96	24.74	25.15	25.15	0.04%	3,424,200
Mar 2, 2026	24.20	25.38	23.78	25.14	25.14	1.74%	5,190,014
Feb 27, 2026	25.13	25.28	24.38	24.71	24.71	-1.51%	3,635,608
Feb 26, 2026	26.36	26.36	24.70	25.09	25.09	-4.49%	4,473,909
Feb 25, 2026	25.90	26.50	25.44	26.27	26.27	2.70%	3,287,300
Feb 24, 2026	26.23	26.37	25.00	25.58	25.58	-1.35%	4,192,898
Feb 13, 2026	25.70	26.68	25.49	25.93	25.93	0.82%	3,625,198
Feb 12, 2026	25.88	26.03	25.10	25.72	25.72	-0.58%	3,483,301
Feb 11, 2026	25.81	26.11	25.21	25.87	25.87	-0.27%	4,128,197
Feb 10, 2026	24.88	26.18	24.53	25.94	25.94	4.18%	6,484,013
Feb 9, 2026	24.65	25.18	23.67	24.90	24.90	6.27%	6,485,340
Feb 6, 2026	24.30	24.48	23.20	23.43	23.43	-3.82%	3,638,072
Feb 5, 2026	23.92	24.68	23.51	24.36	24.36	2.35%	6,033,572
Feb 4, 2026	23.35	24.00	22.55	23.80	23.80	3.25%	6,743,802
Feb 3, 2026	23.20	23.43	22.55	23.05	23.05	1.99%	4,244,600
Feb 2, 2026	22.00	23.43	21.79	22.60	22.60	2.36%	5,435,471
Jan 30, 2026	22.17	22.82	21.50	22.08	22.08	-0.72%	4,103,157
Jan 29, 2026	22.92	23.29	21.96	22.24	22.24	-2.54%	7,334,961
Jan 28, 2026	21.64	22.87	21.54	22.82	22.82	5.45%	8,205,562
Jan 27, 2026	20.99	21.98	20.88	21.64	21.64	2.56%	5,602,964
Jan 26, 2026	21.50	21.85	19.97	21.10	21.10	2.23%	8,190,089
Jan 23, 2026	20.99	21.10	20.47	20.64	20.64	-0.86%	4,971,789
Jan 22, 2026	21.61	21.85	20.71	20.82	20.82	-1.98%	4,630,701
Jan 21, 2026	21.13	21.65	21.00	21.24	21.24	-0.19%	4,071,800
Jan 20, 2026	20.71	21.59	20.62	21.28	21.28	2.80%	4,794,102
Jan 19, 2026	20.62	20.92	20.53	20.70	20.70	0.88%	3,565,553
Jan 16, 2026	20.98	21.00	20.36	20.52	20.52	-2.29%	3,725,983
Jan 15, 2026	19.91	21.28	19.91	21.00	21.00	5.37%	8,669,387
Jan 14, 2026	19.90	20.24	19.48	19.93	19.93	0.40%	3,787,527
Jan 13, 2026	19.79	20.25	19.41	19.85	19.85	0.76%	4,129,614
Jan 12, 2026	19.10	20.18	18.88	19.70	19.70	3.14%	4,137,357
Jan 9, 2026	18.63	19.17	18.55	19.10	19.10	2.85%	2,219,300
Jan 8, 2026	18.12	18.74	18.10	18.57	18.57	2.15%	1,998,357
Jan 7, 2026	18.30	18.38	18.03	18.18	18.18	-0.55%	1,517,600
Jan 6, 2026	18.35	18.48	18.21	18.28	18.28	0.16%	1,426,800
Jan 5, 2026	18.30	18.49	18.17	18.25	18.25	0.44%	1,792,777
Dec 31, 2025	18.09	18.27	17.81	18.17	18.17	1.34%	1,142,527
Dec 30, 2025	18.31	18.31	17.88	17.93	17.93	-1.54%	1,372,457
Dec 29, 2025	18.17	18.38	18.04	18.21	18.21	0.72%	1,994,800
Dec 26, 2025	18.30	18.45	18.08	18.08	18.08	-1.31%	1,224,027
Dec 25, 2025	18.28	18.39	18.11	18.32	18.32	0.38%	1,330,827
Dec 24, 2025	18.35	18.46	18.15	18.25	18.25	-0.16%	1,254,479
Dec 23, 2025	18.24	18.49	18.13	18.28	18.28	-0.27%	1,253,393
Dec 22, 2025	18.18	18.44	18.10	18.33	18.33	1.27%	1,870,400
Dec 19, 2025	17.88	18.13	17.75	18.10	18.10	1.69%	1,442,684
Dec 18, 2025	17.50	18.08	17.44	17.80	17.80	1.37%	1,411,584