New England Realty Associates Limited (NY:NEN)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 16, 2025 | 75.91 | 75.91 | 75.91 | 75.91 | 140 | -3.94(-4.93%) |
| May 12, 2025 | 79.85 | 37 | +2.60(+3.37%) | |||
| May 07, 2025 | 77.25 | 71 | -0.86(-1.10%) | |||
| Apr 30, 2025 | 78.11 | 291 | -0.19(-0.25%) | |||
| Apr 29, 2025 | 78.75 | 78.75 | 78.30 | 78.30 | 489 | +1.35(+1.75%) |
| Apr 25, 2025 | 76.95 | 60 | -0.45(-0.58%) | |||
| Apr 24, 2025 | 78.02 | 80.01 | 77.40 | 77.40 | 1,618 | -1.60(-2.03%) |
| Apr 23, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 1,458 | -0.01(-0.01%) |
| Apr 22, 2025 | 79.01 | 79.01 | 79.01 | 79.01 | 118 | +1.61(+2.08%) |
| Apr 21, 2025 | 77.00 | 79.00 | 77.00 | 77.40 | 1,710 | -1.93(-2.43%) |
| Apr 17, 2025 | 79.33 | 79.33 | 79.33 | 79.33 | 306 | +2.57(+3.35%) |
| Apr 16, 2025 | 76.76 | 76.76 | 76.76 | 76.76 | 182 | -0.44(-0.57%) |
| Apr 10, 2025 | 77.20 | 11 | -1.80(-2.28%) | |||
| Apr 09, 2025 | 80.00 | 80.00 | 77.63 | 79.00 | 8,343 | -1.00(-1.25%) |
| Apr 04, 2025 | 80.00 | 36 | +0.50(+0.62%) | |||
| Apr 02, 2025 | 79.50 | 80 | -0.45(-0.56%) | |||
| Apr 01, 2025 | 79.95 | 79.95 | 79.95 | 79.95 | 262 | -1.58(-1.94%) |
| Mar 31, 2025 | 81.53 | 81.53 | 81.53 | 81.53 | 347 | +4.48(+5.82%) |
| Mar 26, 2025 | 77.05 | 1,580 | -1.31(-1.67%) | |||
| Mar 25, 2025 | 80.44 | 80.44 | 78.36 | 78.36 | 718 | -0.05(-0.06%) |
| Mar 24, 2025 | 78.41 | 78.41 | 78.41 | 78.41 | 278 | -1.89(-2.35%) |
| Mar 21, 2025 | 78.36 | 80.30 | 78.36 | 80.30 | 1,014 | +0.14(+0.18%) |
| Mar 20, 2025 | 79.75 | 80.16 | 79.75 | 80.16 | 669 | -0.24(-0.30%) |
| Mar 19, 2025 | 78.91 | 80.40 | 78.91 | 80.40 | 8,344 | +2.21(+2.83%) |
| Mar 18, 2025 | 78.18 | 78.18 | 78.18 | 78.18 | 236 | -0.80(-1.02%) |
| Mar 17, 2025 | 78.99 | 78.99 | 78.99 | 78.99 | 380 | +0.03(+0.04%) |
| Mar 14, 2025 | 78.77 | 78.96 | 78.58 | 78.96 | 1,465 | +2.15(+2.80%) |
| Mar 13, 2025 | 74.81 | 76.81 | 74.81 | 76.81 | 5,312 | +6.12(+8.67%) |
| Mar 12, 2025 | 70.68 | 70.68 | 70.68 | 70.68 | 258 | -3.02(-4.10%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.