New Era Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	38.00	39.90	37.05	37.10	-	-0.80%	658,673
Aug 18, 2026	39.30	39.45	37.20	37.40	37.40	-4.23%	238,889
Aug 17, 2026	39.00	39.20	38.65	39.05	39.05	0.13%	123,088
Aug 14, 2026	39.50	39.50	38.75	39.00	39.00	-	192,155
Aug 13, 2026	39.60	39.95	39.00	39.00	39.00	-0.38%	198,494
Aug 12, 2026	38.70	39.30	38.65	39.15	39.15	2.09%	256,209
Aug 11, 2026	38.75	39.05	38.05	38.35	38.35	-0.78%	136,750
Aug 10, 2026	38.65	39.20	38.45	38.65	38.65	1.18%	219,181
Aug 7, 2026	39.05	39.05	38.00	38.20	38.20	-0.39%	208,417
Aug 6, 2026	38.30	38.60	37.30	38.35	38.35	0.13%	289,444
Aug 5, 2026	38.50	38.75	38.10	38.30	38.30	1.86%	265,272
Aug 4, 2026	36.45	37.70	36.30	37.60	37.60	3.58%	294,665
Aug 3, 2026	35.20	37.35	35.20	36.30	36.30	-0.14%	280,235
Jul 31, 2026	34.60	36.35	34.60	36.35	36.35	8.35%	409,294
Jul 30, 2026	34.85	35.30	33.30	33.55	33.55	-3.73%	510,275
Jul 29, 2026	36.50	37.35	33.10	34.85	34.85	-3.99%	1,151,598
Jul 28, 2026	38.00	38.00	36.30	36.30	36.30	-5.84%	421,718
Jul 27, 2026	37.90	38.75	37.80	38.55	38.55	1.98%	226,010
Jul 24, 2026	38.50	39.20	37.80	37.80	37.80	-1.82%	253,032
Jul 23, 2026	39.45	40.00	38.50	38.50	38.50	-2.28%	244,573
Jul 22, 2026	38.80	39.95	38.80	39.40	39.40	3.14%	307,852
Jul 21, 2026	38.40	39.40	37.90	38.20	38.20	1.06%	297,714
Jul 20, 2026	38.65	39.20	36.15	37.80	37.80	-1.43%	551,815
Jul 17, 2026	40.80	40.80	38.35	38.35	38.35	-6.80%	900,473
Jul 16, 2026	42.05	42.45	41.15	41.15	41.15	-2.14%	273,920
Jul 15, 2026	41.15	42.25	41.10	42.05	42.05	2.19%	314,244
Jul 14, 2026	42.40	42.45	39.60	41.15	41.15	-2.95%	790,605
Jul 13, 2026	42.50	43.50	42.25	42.40	42.40	0.71%	524,064
Jul 9, 2026	43.50	43.55	42.10	42.10	42.10	-1.86%	398,540
Jul 8, 2026	43.10	43.90	42.35	42.90	42.90	-0.46%	489,884
Jul 7, 2026	46.40	46.40	42.75	43.10	43.10	-6.00%	811,529
Jul 6, 2026	46.30	46.80	45.55	45.85	45.85	-0.76%	356,577
Jul 3, 2026	44.40	46.50	44.20	46.20	46.20	4.05%	603,145
Jul 2, 2026	44.20	44.90	43.75	44.40	44.40	0.45%	723,578
Jul 1, 2026	46.00	46.20	44.20	44.20	44.20	-1.45%	449,909
Jun 30, 2026	44.90	45.40	44.65	44.85	44.85	1.47%	352,805
Jun 29, 2026	45.10	45.65	44.00	44.20	44.20	-0.79%	475,639
Jun 26, 2026	46.05	46.05	44.50	44.55	44.55	-2.62%	745,574
Jun 25, 2026	47.40	47.70	45.70	45.75	45.75	-2.76%	764,217
Jun 24, 2026	47.60	48.55	46.80	47.05	47.05	-2.08%	611,175
Jun 23, 2026	50.60	50.90	48.05	48.05	48.05	-3.61%	946,897
Jun 22, 2026	49.95	50.70	49.80	49.85	49.85	-	803,037
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