Newtechwood Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 1, 2026	43.63	46.50	42.36	46.23	46.17	5.64%	7,633,262
Jun 30, 2026	39.25	44.30	38.20	43.76	43.71	12.52%	6,415,600
Jun 29, 2026	40.80	41.75	37.40	38.89	38.84	-6.51%	5,317,915
Jun 26, 2026	38.20	42.66	37.27	41.60	41.55	8.96%	6,211,748
Jun 25, 2026	38.30	40.59	37.55	38.18	38.13	-1.16%	5,812,940
Jun 24, 2026	41.00	41.17	37.05	38.63	38.58	-6.17%	5,928,285
Jun 23, 2026	40.81	42.00	40.22	41.17	41.12	-0.24%	4,389,751
Jun 22, 2026	41.16	44.00	39.77	41.27	41.22	0.32%	6,538,182
Jun 18, 2026	40.58	41.54	39.60	41.14	41.09	-0.44%	6,906,896
Jun 17, 2026	36.00	41.54	36.00	41.32	41.27	10.69%	9,133,731
Jun 16, 2026	37.53	38.53	36.76	37.33	37.29	-2.53%	6,354,506
Jun 15, 2026	36.90	38.30	35.95	38.30	38.25	3.29%	8,103,621
Jun 12, 2026	35.00	37.99	34.70	37.08	37.04	7.04%	7,975,313
Jun 11, 2026	34.37	35.49	33.00	34.64	34.60	-1.03%	4,074,395
Jun 10, 2026	34.81	36.00	34.00	35.00	34.96	-0.40%	4,654,820
Jun 9, 2026	34.76	35.26	33.66	35.14	35.10	3.11%	5,358,440
Jun 8, 2026	34.02	35.99	33.00	34.08	34.04	-2.63%	5,547,495
Jun 5, 2026	35.00	36.50	33.19	35.00	34.96	1.51%	5,952,200
Jun 4, 2026	36.42	37.34	34.03	34.48	34.44	-6.23%	7,038,200
Jun 3, 2026	35.73	37.73	35.22	36.77	36.73	3.37%	6,279,077
Jun 2, 2026	35.33	35.97	34.20	35.57	35.53	0.28%	3,292,884
Jun 1, 2026	36.47	36.85	35.20	35.47	35.43	-3.77%	4,955,942
May 29, 2026	39.24	40.00	36.50	36.86	36.82	-7.97%	8,988,575
May 28, 2026	41.29	41.87	38.40	40.05	40.00	-3.00%	10,846,380
May 27, 2026	41.53	42.49	39.80	41.29	41.24	0.71%	10,083,780
May 26, 2026	41.00	42.93	39.68	41.00	40.95	-0.75%	10,367,670
May 25, 2026	40.84	43.33	40.21	41.31	41.26	2.94%	17,410,900
May 22, 2026	33.94	40.13	33.42	40.13	40.08	20.01%	10,240,040
May 21, 2026	34.31	36.14	33.20	33.44	33.40	-2.11%	8,570,715