Newtechwood Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	41.00	42.93	39.68	41.00	41.00	-0.75%	10,367,671
May 25, 2026	40.84	43.33	40.21	41.31	41.31	2.94%	17,410,904
May 22, 2026	33.94	40.13	33.42	40.13	40.13	20.01%	10,240,047
May 21, 2026	34.31	36.14	33.20	33.44	33.44	-2.11%	8,570,715
May 20, 2026	35.26	36.26	32.80	34.16	34.16	-5.08%	8,051,720
May 19, 2026	34.21	36.20	34.08	35.99	35.99	4.53%	6,611,447
May 18, 2026	34.67	36.18	34.00	34.43	34.43	-3.10%	8,002,704
May 15, 2026	35.04	36.20	33.93	35.53	35.53	0.62%	6,232,772
May 14, 2026	36.35	37.26	34.90	35.31	35.31	-2.67%	6,662,723
May 13, 2026	33.50	37.27	33.11	36.28	36.28	6.93%	10,557,861
May 12, 2026	34.94	35.79	33.38	33.93	33.93	-4.42%	9,800,884
May 11, 2026	36.50	38.40	34.80	35.50	35.50	-1.09%	9,049,723
May 8, 2026	35.76	36.98	34.08	35.89	35.89	-0.17%	9,773,628
May 7, 2026	34.87	35.95	34.23	35.95	35.95	2.07%	10,635,978
May 6, 2026	34.46	36.42	33.05	35.22	35.22	2.53%	13,538,258
Apr 30, 2026	31.17	34.81	30.72	34.35	34.35	13.70%	13,665,300
Apr 29, 2026	30.93	31.40	29.31	30.21	30.21	-0.89%	10,084,141
Apr 28, 2026	31.97	32.10	30.02	30.48	30.48	-4.60%	12,729,163
Apr 27, 2026	29.00	32.57	27.85	31.95	31.95	9.04%	18,331,881
Apr 24, 2026	29.17	30.93	27.65	29.30	29.30	9.53%	24,535,452
Apr 23, 2026	24.58	27.88	23.84	26.75	26.75	12.25%	19,706,932
Apr 22, 2026	22.46	24.08	22.00	23.83	23.83	6.29%	7,517,333
Apr 21, 2026	22.43	23.20	22.05	22.42	22.42	-0.44%	3,636,000
Apr 20, 2026	21.53	22.76	21.35	22.52	22.52	4.65%	4,644,755
Apr 17, 2026	21.48	21.80	21.33	21.52	21.52	-0.78%	3,477,300
Apr 16, 2026	22.41	22.78	21.48	21.69	21.69	-1.63%	6,334,466
Apr 15, 2026	21.94	23.38	21.28	22.05	22.05	3.96%	9,478,440
Apr 14, 2026	20.83	21.71	20.52	21.21	21.21	2.32%	5,096,463
Apr 13, 2026	20.71	20.83	20.35	20.73	20.73	-0.24%	2,023,282
Apr 10, 2026	20.90	21.38	20.70	20.78	20.78	0.87%	2,296,700
Apr 9, 2026	21.41	21.43	20.39	20.60	20.60	-4.10%	2,900,400
Apr 8, 2026	21.66	21.66	21.00	21.48	21.48	2.97%	4,042,360
Apr 7, 2026	20.55	21.23	20.44	20.86	20.86	1.51%	1,861,520
Apr 3, 2026	20.94	21.45	20.23	20.55	20.55	-1.39%	2,882,241
Apr 2, 2026	21.72	21.72	20.64	20.84	20.84	-3.56%	3,447,366
Apr 1, 2026	22.59	22.80	21.37	21.61	21.61	-2.13%	2,941,400
Mar 31, 2026	22.75	23.18	21.96	22.08	22.08	-3.03%	2,302,367
Mar 30, 2026	23.16	23.20	22.45	22.77	22.77	-2.27%	2,998,243
Mar 27, 2026	23.86	23.86	22.94	23.30	23.30	-2.31%	3,148,443
Mar 26, 2026	23.87	23.87	22.81	23.85	23.85	1.75%	3,292,600
Mar 25, 2026	22.53	23.58	22.47	23.44	23.44	4.64%	3,826,006
Mar 24, 2026	22.70	23.38	21.89	22.40	22.40	3.13%	5,586,519
Mar 23, 2026	24.00	24.20	21.36	21.72	21.72	-10.76%	6,359,535
Mar 20, 2026	25.28	25.78	24.18	24.34	24.34	-4.17%	4,294,437
Mar 19, 2026	25.55	26.18	25.01	25.40	25.40	-3.50%	4,893,463
Mar 18, 2026	23.63	26.55	23.56	26.32	26.32	11.15%	9,636,954
Mar 17, 2026	25.27	25.71	23.50	23.68	23.68	-5.32%	4,331,387
Mar 16, 2026	25.18	26.06	24.81	25.01	25.01	-0.68%	4,567,559
Mar 13, 2026	27.21	27.47	24.88	25.18	25.18	-7.39%	6,928,600
Mar 12, 2026	27.07	28.05	26.60	27.19	27.19	0.44%	3,531,210