Neweb Information Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	100.00	100.50	95.70	100.50	100.50	0.50%	4,835
Jun 4, 2026	97.20	102.50	97.20	100.00	100.00	-	44,191
Jun 3, 2026	97.80	101.50	97.80	100.00	100.00	1.52%	13,494
Jun 2, 2026	97.10	102.00	97.10	98.50	98.50	-1.99%	11,224
Jun 1, 2026	100.00	103.50	98.00	100.50	100.50	1.01%	28,440
May 29, 2026	95.00	99.60	95.00	99.50	99.50	-0.40%	18,737
May 28, 2026	99.60	101.00	96.00	99.90	99.90	0.30%	31,306
May 27, 2026	100.00	104.50	97.50	99.60	99.60	-0.40%	22,904
May 26, 2026	101.50	101.50	95.60	100.00	100.00	0.10%	33,263
May 25, 2026	94.50	99.90	94.50	99.90	99.90	5.71%	27,270
May 22, 2026	95.70	98.50	91.00	94.50	94.50	3.17%	14,875
May 21, 2026	90.00	94.70	89.50	91.60	91.60	-0.76%	23,531
May 20, 2026	97.90	97.90	89.00	92.30	92.30	-4.35%	44,298
May 19, 2026	95.50	100.00	95.50	96.50	96.50	-3.98%	11,276
May 18, 2026	100.00	100.50	97.50	100.50	100.50	1.52%	5,605
May 15, 2026	98.40	99.80	94.50	99.00	99.00	-1.49%	38,103
May 14, 2026	100.00	102.00	98.00	100.50	100.50	0.50%	24,889
May 13, 2026	97.50	100.00	96.30	100.00	100.00	-0.50%	54,559
May 12, 2026	109.00	110.00	96.00	100.50	100.50	-9.46%	113,517
May 11, 2026	111.50	117.00	111.00	111.00	111.00	-	128,449
May 8, 2026	112.50	112.50	103.50	111.00	111.00	-	85,869
May 7, 2026	115.50	120.00	99.20	111.00	111.00	-3.90%	198,802
May 6, 2026	113.50	133.00	107.00	115.50	115.50	1.76%	410,686
May 5, 2026	90.30	113.50	89.80	113.50	113.50	28.98%	89,549
May 4, 2026	85.70	90.30	85.70	88.00	88.00	-2.00%	12,310
Apr 30, 2026	90.00	90.00	85.60	89.80	89.80	4.06%	1,380
Apr 29, 2026	92.60	92.60	85.60	86.30	86.30	-6.80%	30,126
Apr 28, 2026	87.90	92.60	85.10	92.60	92.60	5.59%	7,568
Apr 27, 2026	92.10	92.10	85.00	87.70	87.70	-4.67%	13,112
Apr 24, 2026	91.20	94.00	87.00	92.00	92.00	2.79%	21,269
Apr 23, 2026	93.50	96.00	86.50	89.50	89.50	-8.58%	62,993
Apr 22, 2026	104.50	107.00	93.10	97.90	97.90	-5.41%	144,981
Apr 21, 2026	89.50	105.00	89.50	103.50	103.50	17.61%	245,879
Apr 20, 2026	81.50	90.10	81.50	88.00	88.00	3.53%	49,591
Apr 17, 2026	83.70	85.00	81.00	85.00	85.00	1.55%	19,497
Apr 16, 2026	83.50	83.70	82.00	83.70	83.70	0.24%	4,150
Apr 15, 2026	82.00	83.50	82.00	83.50	83.50	-2.91%	16,722
Apr 14, 2026	84.90	86.00	81.10	86.00	86.00	1.18%	16,452
Apr 13, 2026	86.00	86.00	82.10	85.00	85.00	-1.16%	1,962
Apr 10, 2026	79.50	86.00	79.50	86.00	86.00	2.99%	38,508
Apr 9, 2026	83.10	83.50	81.00	83.50	83.50	0.36%	2,103
Apr 8, 2026	79.20	83.30	79.20	83.20	83.20	-	491
Apr 7, 2026	82.70	83.20	82.00	83.20	83.20	-0.12%	2,024
Apr 2, 2026	79.20	83.30	79.20	83.30	83.30	0.12%	1,979
Apr 1, 2026	77.10	83.20	77.10	83.20	83.20	2.72%	9,407
Mar 31, 2026	81.00	81.00	77.10	81.00	81.00	-	2,104
Mar 30, 2026	81.80	84.80	77.90	81.00	81.00	-4.37%	15,261
Mar 27, 2026	84.70	84.70	81.90	84.70	84.70	-	3,404
Mar 26, 2026	79.30	85.50	79.30	84.70	84.70	2.42%	15,082
Mar 25, 2026	82.50	82.90	79.50	82.70	82.70	0.12%	12,358