Newtechwood Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	49.02	49.98	47.20	48.30	48.30	-1.45%	5,057,750
Jul 8, 2026	51.87	52.78	48.14	49.01	49.01	-6.90%	6,849,531
Jul 7, 2026	52.98	53.92	50.80	52.64	52.64	-0.30%	5,766,127
Jul 6, 2026	55.00	55.18	51.20	52.80	52.80	-2.04%	8,575,323
Jul 3, 2026	46.45	54.49	46.29	53.90	53.90	10.27%	10,154,298
Jul 2, 2026	45.59	50.95	45.19	48.88	48.88	5.73%	9,407,325
Jul 1, 2026	43.63	46.50	42.36	46.23	46.23	5.64%	7,633,262
Jun 30, 2026	39.25	44.30	38.20	43.76	43.76	12.52%	6,415,600
Jun 29, 2026	40.80	41.75	37.40	38.89	38.89	-6.51%	5,317,915
Jun 26, 2026	38.20	42.66	37.27	41.60	41.60	8.96%	6,211,748
Jun 25, 2026	38.30	40.59	37.55	38.18	38.18	-1.16%	5,812,940
Jun 24, 2026	41.00	41.17	37.05	38.63	38.63	-6.17%	5,928,285
Jun 23, 2026	40.81	42.00	40.22	41.17	41.17	-0.24%	4,389,751
Jun 22, 2026	41.16	44.00	39.77	41.27	41.27	0.32%	6,538,182
Jun 18, 2026	40.58	41.54	39.60	41.14	41.14	-0.44%	6,906,896
Jun 17, 2026	36.00	41.54	36.00	41.32	41.32	10.69%	9,133,731
Jun 16, 2026	37.53	38.53	36.76	37.33	37.33	-2.53%	6,354,506
Jun 15, 2026	36.90	38.30	35.95	38.30	38.30	3.29%	8,103,621
Jun 12, 2026	35.00	37.99	34.70	37.08	37.08	7.04%	7,975,313
Jun 11, 2026	34.37	35.49	33.00	34.64	34.64	-1.03%	4,074,395
Jun 10, 2026	34.81	36.00	34.00	35.00	35.00	-0.40%	4,654,820
Jun 9, 2026	34.76	35.26	33.66	35.14	35.14	3.11%	5,358,440
Jun 8, 2026	34.02	35.99	33.00	34.08	34.08	-2.63%	5,547,495
Jun 5, 2026	35.00	36.50	33.19	35.00	35.00	1.51%	5,952,200
Jun 4, 2026	36.42	37.34	34.03	34.48	34.48	-6.23%	7,038,200
Jun 3, 2026	35.73	37.73	35.22	36.77	36.77	3.37%	6,279,077
Jun 2, 2026	35.33	35.97	34.20	35.57	35.57	0.28%	3,292,884
Jun 1, 2026	36.47	36.85	35.20	35.47	35.47	-3.77%	4,955,942
May 29, 2026	39.24	40.00	36.50	36.86	36.86	-7.97%	8,988,575
May 28, 2026	41.29	41.87	38.40	40.05	40.05	-3.00%	10,846,383
May 27, 2026	41.53	42.49	39.80	41.29	41.29	0.71%	10,086,281
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