Newtechwood Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	28.60	28.99	27.95	28.17	28.17	-1.40%	2,112,100
Sep 8, 2026	28.17	28.68	27.85	28.57	28.57	1.42%	2,601,532
Sep 7, 2026	28.19	28.60	27.81	28.17	28.17	-0.07%	2,449,700
Sep 4, 2026	28.99	29.68	27.88	28.19	28.19	-2.76%	2,277,400
Sep 3, 2026	28.21	29.34	28.21	28.99	28.99	2.33%	3,616,253
Sep 2, 2026	28.01	28.78	27.50	28.33	28.33	-0.11%	3,050,579
Sep 1, 2026	28.98	29.08	28.00	28.36	28.36	-1.73%	3,517,097
Aug 31, 2026	28.07	29.11	27.93	28.86	28.86	2.60%	5,134,358
Aug 28, 2026	30.07	30.22	28.00	28.13	28.13	-6.48%	5,963,381
Aug 27, 2026	29.02	30.40	28.91	30.08	30.08	3.58%	4,157,200
Aug 26, 2026	28.24	29.62	27.50	29.04	29.04	3.75%	4,446,353
Aug 25, 2026	26.56	28.24	26.20	27.99	27.99	4.36%	4,081,400
Aug 24, 2026	27.39	27.70	26.31	26.82	26.82	-2.47%	3,815,915
Aug 21, 2026	27.28	28.12	26.70	27.50	27.50	-0.40%	3,861,379
Aug 20, 2026	28.41	28.61	27.05	27.61	27.61	-1.39%	7,253,805
Aug 19, 2026	32.45	33.20	27.99	28.00	28.00	-13.71%	9,525,417
Aug 18, 2026	32.00	32.56	31.50	32.45	32.45	1.41%	4,108,545
Aug 17, 2026	31.45	32.03	30.90	32.00	32.00	1.68%	4,044,313
Aug 14, 2026	31.20	31.90	30.02	31.47	31.47	0.03%	5,179,213
Aug 13, 2026	32.08	32.59	31.43	31.46	31.46	-1.90%	6,304,862
Aug 12, 2026	31.79	32.99	31.58	32.07	32.07	0.31%	7,215,053
Aug 11, 2026	31.50	32.38	30.05	31.97	31.97	-2.41%	6,567,252
Aug 10, 2026	32.55	32.88	30.92	32.76	32.76	2.02%	7,534,700
Aug 7, 2026	30.94	32.39	30.00	32.11	32.11	5.35%	7,258,181
Aug 6, 2026	30.71	31.79	29.33	30.48	30.48	-1.17%	7,150,363
Aug 5, 2026	30.42	31.77	29.65	30.84	30.84	2.90%	6,727,528
Aug 4, 2026	29.92	31.38	28.89	29.97	29.97	2.46%	6,786,772
Aug 3, 2026	29.79	30.85	28.70	29.25	29.25	-2.79%	4,098,552
Jul 31, 2026	31.38	31.53	29.77	30.09	30.09	3.19%	4,122,158
Jul 30, 2026	33.20	33.88	29.03	29.16	29.16	-11.85%	6,858,593
Jul 29, 2026	33.36	34.50	30.33	33.08	33.08	-0.93%	7,229,527
Jul 28, 2026	36.41	37.36	32.40	33.39	33.39	-7.38%	7,248,505
Jul 27, 2026	32.77	36.50	32.38	36.05	36.05	10.01%	5,111,001
Jul 24, 2026	33.24	34.01	32.14	32.77	32.77	-3.28%	3,880,493
Jul 23, 2026	34.34	35.00	32.10	33.88	33.88	-0.38%	5,797,458
Jul 22, 2026	32.80	35.66	32.16	34.01	34.01	2.19%	9,912,417
Jul 21, 2026	28.50	33.28	26.50	33.28	33.28	20.01%	9,733,315
Jul 20, 2026	33.57	33.85	26.90	27.73	27.73	-14.94%	7,518,596
Jul 17, 2026	39.59	40.05	32.00	32.60	32.60	-18.30%	7,982,851
Jul 16, 2026	41.87	42.98	39.50	39.90	39.90	-7.68%	4,828,855
Jul 15, 2026	43.43	44.89	41.85	43.27	43.22	-0.37%	4,923,153
Jul 14, 2026	45.00	46.40	42.00	43.43	43.38	-2.69%	7,191,539
Jul 13, 2026	52.00	54.00	44.34	44.63	44.58	-19.48%	9,376,910
Jul 10, 2026	48.50	57.15	47.55	55.43	55.36	14.76%	11,694,619
Jul 9, 2026	49.02	49.98	47.20	48.30	48.24	-1.45%	5,055,950
Jul 8, 2026	51.87	52.78	48.14	49.01	48.95	-6.90%	6,849,331
Jul 7, 2026	52.98	53.92	50.80	52.64	52.58	-0.30%	5,766,127
Jul 6, 2026	55.00	55.18	51.20	52.80	52.74	-2.04%	8,575,323
Jul 3, 2026	46.45	54.49	46.29	53.90	53.84	10.27%	10,154,298
Jul 2, 2026	45.59	50.95	45.19	48.88	48.82	5.73%	9,407,325