New England Realty Associates LP (NEN) Historical Stock Data
69.15 ↑0.00 (0.00%)
As of April 19, 2024, 3:42pm EST.
Historical Data
In the past 30 trading days, NEN is down -0.09% a day on average. There have been 20 days where New England Realty Associates LP closed green and 10 days where NEN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 70.00 | 69.15 | ↓$0.85 (-1.21%) | 69.11 | 70.00 | 2.43K |
| 2024-04-17 | 70.00 | 70.00 | ↑$0.00 (0.00%) | 70.00 | 70.00 | 730 |
| 2024-04-16 | 69.48 | 69.10 | ↓$0.38 (-0.54%) | 69.10 | 69.48 | 252 |
| 2024-04-12 | 71.47 | 69.46 | ↓$2.01 (-2.81%) | 69.46 | 71.47 | 259 |
| 2024-04-09 | 72.60 | 70.70 | ↓$1.90 (-2.62%) | 70.70 | 72.60 | 654 |
| 2024-04-08 | 69.75 | 72.90 | ↑$3.15 (4.52%) | 69.75 | 72.90 | 6.73K |
| 2024-04-05 | 70.50 | 70.50 | ↑$0.00 (0.00%) | 70.50 | 70.50 | 283 |
| 2024-04-04 | 69.10 | 69.76 | ↑$0.66 (0.95%) | 69.10 | 69.76 | 859 |
| 2024-04-03 | 69.03 | 69.10 | ↑$0.07 (0.10%) | 69.03 | 69.28 | 1.29K |
| 2024-04-01 | 69.71 | 69.10 | ↓$0.61 (-0.87%) | 69.10 | 69.85 | 798 |
| 2024-03-28 | 71.60 | 71.90 | ↑$0.30 (0.42%) | 71.60 | 71.90 | 770 |
| 2024-03-27 | 71.90 | 71.00 | ↓$0.90 (-1.25%) | 69.69 | 71.90 | 1.88K |
| 2024-03-26 | 71.65 | 71.33 | ↓$0.33 (-0.45%) | 71.33 | 71.65 | 579 |
| 2024-03-25 | 69.83 | 69.83 | ↑$0.00 (0.00%) | 69.83 | 69.83 | 408 |
| 2024-03-20 | 71.56 | 71.50 | ↓$0.06 (-0.08%) | 71.49 | 71.56 | 876 |
| 2024-03-15 | 71.25 | 71.25 | ↑$0.00 (0.00%) | 71.25 | 71.25 | 342 |
| 2024-02-23 | 71.00 | 71.00 | ↑$0.00 (0.00%) | 71.00 | 71.00 | 374 |
| 2024-02-16 | 70.36 | 70.50 | ↑$0.14 (0.20%) | 70.35 | 70.50 | 1.61K |
| 2024-02-09 | 68.81 | 68.81 | ↑$0.00 (0.00%) | 68.81 | 68.81 | 441 |
| 2024-01-22 | 70.65 | 70.95 | ↑$0.30 (0.42%) | 70.65 | 71.50 | 1.54K |
| 2024-01-19 | 70.25 | 70.25 | ↑$0.00 (0.00%) | 70.25 | 70.25 | 111 |
| 2024-01-17 | 70.00 | 70.00 | ↑$0.00 (0.00%) | 70.00 | 70.00 | 309 |
| 2024-01-12 | 70.10 | 70.10 | ↑$0.00 (0.00%) | 70.10 | 70.10 | 200 |
| 2024-01-09 | 70.15 | 69.51 | ↓$0.64 (-0.91%) | 69.51 | 70.90 | 1.01K |
| 2024-01-08 | 69.89 | 69.89 | ↑$0.00 (0.00%) | 69.89 | 69.89 | 434 |
| 2024-01-05 | 70.00 | 70.00 | ↑$0.00 (0.00%) | 70.00 | 70.00 | 200 |
| 2024-01-04 | 70.00 | 70.00 | ↑$0.00 (0.00%) | 70.00 | 70.00 | 1.07K |
| 2024-01-03 | 68.82 | 70.00 | ↑$1.18 (1.71%) | 68.82 | 70.00 | 0.95K |
| 2024-01-02 | 69.75 | 69.66 | ↓$0.09 (-0.14%) | 69.66 | 69.75 | 455 |
| 2023-12-29 | 69.70 | 69.70 | ↑$0.00 (0.00%) | 69.70 | 69.73 | 1.40K |
Create an account or log in to view more rows.
$NEN take us to the moon
lets goooooo
$NEN going down
$NEN I would not be a bear now
$NEN fake wall lets break it
$NEN wow
looking like it’s going to be a monster day!
$NEN how long until we take off?
$NEN Bears always win...
Bulls have to be forever bagholders....
$NEN come back next earning
$NEN love when bulls come out
$NEN Not another do nothing day