New Era Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	50.60	50.90	49.60	49.85	49.85	-0.89%	562,372
Jun 17, 2026	49.85	50.80	49.40	50.30	50.30	1.00%	580,019
Jun 16, 2026	51.10	52.70	49.80	49.80	49.80	-	1,755,473
Jun 15, 2026	49.95	50.50	49.50	49.80	49.80	1.22%	541,262
Jun 12, 2026	49.50	50.50	49.20	49.20	49.20	2.29%	728,187
Jun 11, 2026	48.30	49.60	48.05	48.10	48.10	-0.62%	623,115
Jun 10, 2026	48.50	50.30	48.15	48.40	48.40	-0.21%	907,068
Jun 9, 2026	49.40	49.80	48.20	48.50	48.50	0.21%	612,384
Jun 8, 2026	45.00	48.75	45.00	48.40	48.40	-3.20%	1,331,204
Jun 5, 2026	50.60	51.20	49.45	50.00	50.00	-1.57%	795,550
Jun 4, 2026	53.10	53.10	50.60	50.80	50.80	-4.33%	1,148,354
Jun 3, 2026	53.80	54.00	53.10	53.10	53.10	-0.38%	764,076
Jun 2, 2026	54.00	54.50	51.90	53.30	53.30	-1.30%	1,099,360
Jun 1, 2026	55.50	55.50	53.30	54.00	54.00	-1.64%	1,231,641
May 29, 2026	53.10	55.50	53.00	54.90	54.90	5.37%	1,433,833
May 28, 2026	54.20	55.70	51.60	52.10	52.10	-2.98%	1,058,248
May 27, 2026	56.20	56.20	53.30	53.70	53.70	-3.07%	1,008,717
May 26, 2026	57.30	57.30	54.90	55.40	55.40	-2.98%	1,475,105
May 25, 2026	55.10	58.00	54.20	57.10	57.10	6.93%	3,857,339
May 22, 2026	52.30	53.40	51.80	53.40	53.40	3.69%	896,795
May 21, 2026	51.20	52.10	51.20	51.50	51.50	1.78%	674,433
May 20, 2026	51.50	52.00	50.30	50.60	50.60	-1.75%	599,596
May 19, 2026	52.70	53.90	50.50	51.50	51.50	-2.09%	1,153,601
May 18, 2026	48.85	53.50	47.95	52.60	52.60	6.91%	1,686,560
May 15, 2026	52.00	52.50	49.05	49.20	49.20	-4.84%	1,594,595
May 14, 2026	52.40	53.70	51.70	51.70	51.70	-0.96%	912,766
May 13, 2026	54.10	54.40	52.20	52.20	52.20	-4.04%	1,111,182
May 12, 2026	54.20	54.90	54.00	54.40	54.40	0.93%	744,046
May 11, 2026	54.80	55.30	52.00	53.90	53.90	-1.64%	1,361,425
May 8, 2026	57.20	58.90	54.60	54.80	54.80	-3.69%	1,619,731
May 7, 2026	56.30	58.50	56.30	56.90	56.90	3.45%	1,650,018
May 6, 2026	57.00	57.10	54.50	55.00	55.00	-2.48%	1,131,042
May 5, 2026	55.70	57.20	55.50	56.40	56.40	1.62%	742,942
May 4, 2026	56.00	57.20	55.20	55.50	55.50	1.28%	865,964
Apr 30, 2026	55.40	56.90	54.50	54.80	54.80	-	1,387,562
Apr 29, 2026	55.60	55.90	54.30	54.80	54.80	-1.08%	856,931
Apr 28, 2026	55.30	56.20	54.30	55.40	55.40	-0.18%	865,214
Apr 27, 2026	57.20	57.20	54.00	55.50	55.50	-1.42%	1,195,959
Apr 24, 2026	58.90	59.10	55.60	56.30	56.30	-3.10%	1,034,393
Apr 23, 2026	64.10	64.10	57.40	58.10	58.10	-8.07%	2,369,736
Apr 22, 2026	64.80	65.30	63.00	63.20	63.20	-2.17%	1,598,623
Apr 21, 2026	67.60	68.40	64.60	64.60	64.60	-2.27%	3,238,413
Apr 20, 2026	63.80	66.60	61.90	66.10	66.10	3.44%	4,258,968
Apr 17, 2026	63.50	64.90	63.10	63.90	63.90	0.95%	2,336,521
Apr 16, 2026	64.50	64.90	63.10	63.30	63.30	-1.25%	2,116,852
Apr 15, 2026	65.50	66.10	63.30	64.10	64.10	-1.69%	7,661,540
Apr 14, 2026	59.80	65.30	59.80	65.20	65.20	9.76%	6,938,324
Apr 13, 2026	60.10	61.50	59.40	59.40	59.40	-1.16%	2,209,878
Apr 10, 2026	59.50	60.90	57.60	60.10	60.10	2.21%	1,834,441
Apr 9, 2026	59.00	61.10	57.80	58.80	58.80	0.34%	1,935,817