New England Realty Associates LP (NEN) Historical Stock Data
66.00 ↓0.72 (-1.08%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NEN is down -0.01% a day on average. There have been 21 days where New England Realty Associates LP closed green and 9 days where NEN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 66.75 | 66.00 | ↓$0.75 (-1.12%) | 66.00 | 66.75 | 253 |
| 2025-12-04 | 68.00 | 66.72 | ↓$1.28 (-1.88%) | 65.30 | 68.00 | 1.66K |
| 2025-12-03 | 66.00 | 67.49 | ↑$1.49 (2.26%) | 65.99 | 67.49 | 2.58K |
| 2025-12-02 | 65.25 | 66.00 | ↑$0.75 (1.15%) | 65.25 | 66.28 | 1.64K |
| 2025-12-01 | 65.99 | 65.00 | ↓$0.99 (-1.50%) | 65.00 | 65.99 | 1.49K |
| 2025-11-26 | 67.25 | 67.25 | ↑$0.00 (0.00%) | 67.25 | 67.25 | 394 |
| 2025-11-25 | 68.45 | 66.60 | ↓$1.85 (-2.70%) | 66.00 | 68.50 | 12.87K |
| 2025-11-21 | 68.03 | 68.50 | ↑$0.47 (0.69%) | 68.00 | 69.25 | 4.32K |
| 2025-11-20 | 68.00 | 70.47 | ↑$2.47 (3.63%) | 68.00 | 71.07 | 4.80K |
| 2025-11-19 | 68.50 | 68.47 | ↓$0.03 (-0.05%) | 68.00 | 68.50 | 732 |
| 2025-11-18 | 68.00 | 68.36 | ↑$0.36 (0.54%) | 68.00 | 68.98 | 7.38K |
| 2025-11-17 | 70.00 | 69.00 | ↓$1.00 (-1.43%) | 68.50 | 70.00 | 5.28K |
| 2025-11-14 | 70.00 | 70.00 | ↑$0.00 (0.00%) | 69.13 | 70.00 | 2.55K |
| 2025-11-12 | 70.00 | 70.00 | ↑$0.00 (0.00%) | 70.00 | 70.00 | 140 |
| 2025-11-10 | 70.00 | 70.00 | ↑$0.00 (0.00%) | 70.00 | 70.00 | 3.53K |
| 2025-11-07 | 70.00 | 70.00 | ↑$0.00 (0.00%) | 70.00 | 70.00 | 226 |
| 2025-11-06 | 70.00 | 70.55 | ↑$0.55 (0.79%) | 70.00 | 70.55 | 516 |
| 2025-11-04 | 71.06 | 71.06 | ↑$0.00 (0.00%) | 71.06 | 71.06 | 1.26K |
| 2025-11-03 | 70.43 | 70.50 | ↑$0.07 (0.10%) | 70.43 | 70.50 | 1.48K |
| 2025-10-31 | 70.78 | 70.00 | ↓$0.78 (-1.10%) | 70.00 | 71.00 | 1.38K |
| 2025-10-30 | 70.00 | 70.00 | ↑$0.00 (0.00%) | 70.00 | 70.00 | 6.62K |
| 2025-10-29 | 70.00 | 70.00 | ↑$0.00 (0.00%) | 70.00 | 70.00 | 5.03K |
| 2025-10-28 | 70.01 | 70.86 | ↑$0.85 (1.21%) | 70.00 | 70.86 | 1.24K |
| 2025-10-27 | 71.05 | 70.50 | ↓$0.55 (-0.77%) | 69.08 | 71.05 | 3.67K |
| 2025-10-24 | 71.05 | 71.05 | ↑$0.00 (0.00%) | 71.05 | 71.05 | 360 |
| 2025-10-23 | 71.84 | 71.84 | ↑$0.00 (0.00%) | 71.84 | 71.84 | 215 |
| 2025-10-22 | 71.05 | 71.97 | ↑$0.92 (1.29%) | 71.05 | 72.00 | 1.31K |
| 2025-10-17 | 72.00 | 71.05 | ↓$0.95 (-1.32%) | 71.05 | 72.00 | 867 |
| 2025-10-16 | 71.58 | 71.58 | ↑$0.00 (0.00%) | 71.58 | 71.58 | 0.91K |
| 2025-10-15 | 71.49 | 71.49 | ↑$0.00 (0.00%) | 71.49 | 71.49 | 511 |
Create an account or log in to view more rows.
$NEN Don't like that...
$NEN watch for a morning dip and rip
$NEN see you on the moon
$NEN diversified
$NEN hold
$NEN LFGGGGGG
$NEN we all speculate but nobody knows what going to happen.
$NEN Is it Monday yet
$NEN HERE WE GO
$NEN Come on.. Let it fall.. buy later bulls