New Era Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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