New Era Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	56.00	57.70	55.40	56.70	56.70	-0.53%	971,395
Mar 26, 2026	58.30	60.20	56.90	57.00	57.00	-1.38%	1,480,522
Mar 25, 2026	56.20	58.10	56.00	57.80	57.80	5.47%	1,439,131
Mar 24, 2026	56.90	57.80	53.60	54.80	54.80	-1.97%	1,585,896
Mar 23, 2026	58.00	58.50	55.30	55.90	55.90	-6.68%	2,018,475
Mar 20, 2026	60.50	61.50	59.10	59.90	59.90	0.17%	1,598,638
Mar 19, 2026	61.80	63.00	59.80	59.80	59.80	-3.24%	1,871,460
Mar 18, 2026	64.10	64.20	61.70	61.80	61.80	-2.98%	2,831,718
Mar 17, 2026	62.90	66.20	62.80	63.70	63.70	1.92%	4,481,951
Mar 16, 2026	61.30	63.00	59.60	62.50	62.50	2.63%	2,347,519
Mar 13, 2026	61.00	61.90	59.80	60.90	60.90	-1.77%	1,916,824
Mar 12, 2026	62.90	64.50	61.30	62.00	62.00	-1.59%	2,898,353
Mar 11, 2026	62.60	65.00	62.50	63.00	63.00	-	3,531,038
Mar 10, 2026	63.30	64.60	60.60	63.00	63.00	1.45%	3,810,503
Mar 9, 2026	59.50	62.20	59.00	62.10	62.10	-5.19%	3,266,882
Mar 6, 2026	64.20	66.50	63.50	65.50	65.50	2.02%	4,780,515
Mar 5, 2026	68.50	70.80	63.00	64.20	64.20	-1.68%	10,310,600
Mar 4, 2026	67.10	70.40	63.40	65.30	65.30	-5.91%	8,436,219
Mar 3, 2026	70.00	74.50	66.00	69.40	69.40	-0.57%	24,086,880
Mar 2, 2026	60.70	69.80	60.70	69.80	69.80	9.92%	16,828,210
Feb 26, 2026	60.10	63.80	59.60	63.50	63.50	5.31%	6,563,390
Feb 25, 2026	62.50	62.80	59.70	60.30	60.30	-3.52%	4,055,354
Feb 24, 2026	57.60	63.00	56.50	62.50	62.50	9.08%	8,676,737
Feb 23, 2026	52.50	57.30	52.20	57.30	57.30	9.98%	2,009,020
Feb 11, 2026	53.00	53.20	52.00	52.10	52.10	-	573,021
Feb 10, 2026	53.60	53.80	52.10	52.10	52.10	-2.62%	781,301
Feb 9, 2026	55.00	55.20	52.70	53.50	53.50	-	830,950
Feb 6, 2026	54.00	54.70	52.20	53.50	53.50	-3.25%	1,188,570
Feb 5, 2026	57.50	59.00	55.30	55.30	55.30	-4.33%	1,852,659
Feb 4, 2026	52.20	57.80	52.20	57.80	57.80	7.24%	1,951,121
Feb 3, 2026	54.40	56.70	53.60	53.90	53.90	0.94%	1,403,319
Feb 2, 2026	55.40	56.40	53.20	53.40	53.40	-5.49%	1,457,927
Jan 30, 2026	56.40	57.40	55.60	56.50	56.50	1.07%	1,879,593
Jan 29, 2026	59.00	59.50	55.90	55.90	55.90	-4.77%	2,558,388
Jan 28, 2026	60.50	61.00	58.60	58.70	58.70	-2.98%	2,319,757
Jan 27, 2026	62.60	63.80	59.70	60.50	60.50	-3.82%	4,140,247
Jan 26, 2026	63.00	64.80	62.00	62.90	62.90	0.32%	5,190,244
Jan 23, 2026	61.00	64.30	58.30	62.70	62.70	3.29%	10,209,490
Jan 22, 2026	60.50	65.20	60.40	60.70	60.70	1.68%	5,771,586
Jan 21, 2026	60.80	62.20	59.60	59.70	59.70	-1.81%	2,755,526
Jan 20, 2026	60.40	63.00	60.40	60.80	60.80	1.00%	3,355,181
Jan 19, 2026	60.50	61.90	60.10	60.20	60.20	-1.31%	2,350,910
Jan 16, 2026	63.20	64.10	61.00	61.00	61.00	-3.33%	3,719,681
Jan 15, 2026	62.80	65.00	61.60	63.10	63.10	0.32%	6,244,191
Jan 14, 2026	61.40	63.50	60.90	62.90	62.90	2.44%	4,793,415
Jan 13, 2026	63.90	66.50	60.90	61.40	61.40	-1.29%	18,432,400
Jan 12, 2026	57.00	62.20	56.90	62.20	62.20	9.89%	10,641,090
Jan 9, 2026	57.00	57.40	54.90	56.60	56.60	-0.70%	2,415,083
Jan 8, 2026	54.90	57.00	54.10	57.00	57.00	3.83%	3,452,363
Jan 7, 2026	58.50	58.60	54.80	54.90	54.90	-7.73%	5,200,557