New Era Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	10,209,493
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%	10,641,091
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
Jan 6, 2026	58.80	62.70	58.50	59.50	59.50	0.51%	5,573,233
Jan 5, 2026	58.50	59.50	57.00	59.20	59.20	1.89%	3,551,283
Jan 2, 2026	59.00	59.60	57.40	58.10	58.10	-1.53%	4,356,819
Dec 31, 2025	60.70	63.10	57.90	59.00	59.00	-3.75%	5,614,666
Dec 30, 2025	60.50	63.20	59.70	61.30	61.30	-	5,174,350
Dec 29, 2025	60.00	65.10	58.60	61.30	61.30	1.16%	11,279,021
Dec 26, 2025	59.60	61.30	58.40	60.60	60.60	1.34%	8,857,809
Dec 24, 2025	58.00	61.50	58.00	59.80	59.80	5.10%	21,924,606
Dec 23, 2025	53.60	56.90	52.50	56.90	56.90	9.85%	17,344,109
Dec 22, 2025	47.10	51.80	47.10	51.80	51.80	9.98%	7,063,116
Dec 19, 2025	46.95	48.15	45.85	47.10	47.10	0.32%	3,818,622
Dec 18, 2025	50.00	50.00	46.85	46.95	46.95	-7.03%	5,696,446
Dec 17, 2025	53.00	55.00	50.40	50.50	50.50	1.00%	23,888,078
Dec 16, 2025	48.20	50.00	47.80	50.00	50.00	9.89%	4,930,372
Dec 15, 2025	41.20	45.50	40.30	45.50	45.50	9.90%	2,537,882
Dec 12, 2025	41.70	42.10	40.65	41.40	41.40	1.97%	605,916
Dec 11, 2025	41.60	42.30	40.45	40.60	40.60	-0.98%	660,265
Dec 10, 2025	42.85	43.25	41.00	41.00	41.00	-3.53%	517,958
Dec 9, 2025	42.95	44.15	42.35	42.50	42.50	-1.05%	649,955
Dec 8, 2025	42.30	43.20	41.60	42.95	42.95	2.87%	623,228
Dec 5, 2025	42.55	43.05	41.60	41.75	41.75	-0.83%	383,126
Dec 4, 2025	42.65	43.55	42.10	42.10	42.10	-0.36%	493,472
Dec 3, 2025	42.40	42.90	42.20	42.25	42.25	0.60%	204,965
Dec 2, 2025	42.75	42.95	42.00	42.00	42.00	-1.64%	347,584