New England Realty Associates LP (NEN) Historical Stock Data
76.25 ↑1.25 (1.67%)
As of Market Close on February 1st, 2023.
Historical Data
In the past 30 trading days, NEN is up 0.00% a day on average. There have been 17 days where New England Realty Associates LP closed green and 13 days where NEN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 74.75 | 76.25 | ↑$1.51 (2.01%) | 74.54 | 76.25 | 8.07K |
| 2023-01-31 | 75.00 | 75.00 | ↑$0.00 (0.00%) | 74.00 | 75.00 | 3.84K |
| 2023-01-27 | 73.03 | 73.03 | ↑$0.00 (0.00%) | 73.03 | 73.03 | 218 |
| 2023-01-25 | 75.93 | 76.25 | ↑$0.32 (0.43%) | 75.93 | 76.25 | 5.12K |
| 2023-01-24 | 75.80 | 76.00 | ↑$0.20 (0.26%) | 75.80 | 76.00 | 1.76K |
| 2023-01-23 | 73.45 | 75.38 | ↑$1.93 (2.63%) | 73.45 | 75.87 | 3.56K |
| 2023-01-20 | 72.55 | 72.99 | ↑$0.44 (0.61%) | 72.10 | 72.99 | 3.30K |
| 2023-01-19 | 71.48 | 70.39 | ↓$1.09 (-1.52%) | 70.39 | 71.49 | 1.08K |
| 2023-01-18 | 71.32 | 71.47 | ↑$0.15 (0.22%) | 71.32 | 71.47 | 868 |
| 2023-01-17 | 70.00 | 71.46 | ↑$1.46 (2.09%) | 70.00 | 71.46 | 520 |
| 2023-01-13 | 69.83 | 69.83 | ↑$0.00 (0.00%) | 69.83 | 69.83 | 400 |
| 2023-01-12 | 71.49 | 70.03 | ↓$1.46 (-2.05%) | 70.03 | 71.49 | 1.14K |
| 2023-01-11 | 69.95 | 70.75 | ↑$0.80 (1.14%) | 69.83 | 70.75 | 7.89K |
| 2023-01-10 | 70.42 | 69.04 | ↓$1.38 (-1.96%) | 68.36 | 70.42 | 780 |
| 2023-01-09 | 69.50 | 69.25 | ↓$0.25 (-0.36%) | 68.50 | 69.50 | 2.28K |
| 2023-01-06 | 70.22 | 69.68 | ↓$0.54 (-0.77%) | 69.68 | 70.35 | 1.39K |
| 2023-01-05 | 70.55 | 70.04 | ↓$0.51 (-0.72%) | 70.04 | 71.00 | 1.75K |
| 2023-01-04 | 71.00 | 70.45 | ↓$0.55 (-0.77%) | 70.03 | 71.00 | 0.95K |
| 2023-01-03 | 71.02 | 70.99 | ↓$0.03 (-0.04%) | 70.99 | 71.02 | 687 |
| 2022-12-30 | 71.00 | 71.00 | ↑$0.00 (0.00%) | 71.00 | 71.00 | 324 |
| 2022-12-29 | 71.00 | 70.54 | ↓$0.46 (-0.65%) | 70.20 | 71.00 | 1.69K |
| 2022-12-27 | 71.08 | 71.00 | ↓$0.08 (-0.11%) | 71.00 | 71.08 | 1.93K |
| 2022-12-21 | 71.48 | 71.48 | ↑$0.00 (0.00%) | 71.48 | 71.48 | 1.01K |
| 2022-12-20 | 71.75 | 71.95 | ↑$0.20 (0.28%) | 71.75 | 72.00 | 2.73K |
| 2022-12-16 | 71.00 | 71.00 | ↑$0.00 (0.00%) | 71.00 | 71.00 | 613 |
| 2022-12-15 | 71.00 | 71.00 | ↓$0.00 (0.00%) | 71.00 | 71.18 | 6.06K |
| 2022-12-14 | 72.30 | 72.13 | ↓$0.17 (-0.24%) | 69.68 | 72.50 | 19.91K |
| 2022-12-13 | 72.42 | 72.62 | ↑$0.20 (0.28%) | 72.42 | 72.62 | 2.87K |
| 2022-12-12 | 73.25 | 72.50 | ↓$0.75 (-1.02%) | 72.50 | 73.25 | 5.09K |
| 2022-12-09 | 70.40 | 70.70 | ↑$0.30 (0.43%) | 70.40 | 70.70 | 0.94K |
Create an account or log in to view more rows.
$NEN buy the dip were blasting off
$NEN I need a smoke after this trade
$NEN I don't know shit
but I know I'm holdin till I at least triple up
$NEN doesn’t look good for Monday.
$NEN Games being played here.
$NEN the market is selling off
$NEN ugh oh
we heatin back up
$NEN hot damn <3
$NEN She's gettin' ready to...
$NEN what calls are you guys jacked to the tits on?