New Era Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 8, 2026	58.80	59.50	57.20	58.60	58.60	2.27%	1,838,752
Apr 7, 2026	56.30	58.50	55.70	57.30	57.30	3.43%	1,438,819
Apr 2, 2026	55.50	56.30	54.20	55.40	55.40	0.91%	1,056,020
Apr 1, 2026	55.90	56.20	54.80	54.90	54.90	3.00%	687,114
Mar 31, 2026	54.70	56.00	53.30	53.30	53.30	-3.27%	1,079,655
Mar 30, 2026	54.80	56.20	54.00	55.10	55.10	-2.82%	1,183,474
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