New England Realty Associ... (NEN)
79.01
0.78 (0.99%)
At close: Mar 03, 2025, 3:49 PM
79.01
0.00%
After-hours: Feb 27, 2025, 08:00 PM EST
NEN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2025 | 79.01 | 79.01 | 79.01 | 79.01 | 0.78 | 1.00% | 203 |
| Feb 26, 2025 | 78.15 | 78.23 | 78.15 | 78.23 | -3.77 | -4.60% | 1,631 |
| Feb 25, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 0.00 | 0.00% | 0 |
| Feb 24, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 0.00 | 0.00% | 0 |
| Feb 21, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 0.00 | 0.00% | 0 |
| Feb 20, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 0.00 | 0.00% | 0 |
| Feb 19, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 0.00 | 0.00% | 0 |
| Feb 18, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 0.00 | 0.00% | 0 |
| Feb 14, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 0.00 | 0.00% | 0 |
| Feb 13, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 0.00 | 0.00% | 0 |
| Feb 12, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 2.96 | 3.74% | 110 |
| Feb 11, 2025 | 79.04 | 79.04 | 79.04 | 79.04 | -3.96 | -4.77% | 204 |
| Feb 10, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 0.00 | 0.00% | 3 |
| Feb 7, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 0.00 | 0.00% | 0 |
| Feb 6, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 0.00 | 0.00% | 0 |
| Feb 5, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 0.00 | 0.00% | 0 |
| Feb 4, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 0.00 | 0.00% | 0 |
| Feb 3, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 0.00 | 0.00% | 0 |
| Jan 31, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 0.00 | 0.00% | 0 |
| Jan 30, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 0.00 | 0.00% | 0 |
| Jan 29, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 0.00 | 0.00% | 0 |
| Jan 28, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 0.00 | 0.00% | 0 |
| Jan 27, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 0.00 | 0.00% | 0 |
| Jan 24, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 0.00 | 0.00% | 0 |
| Jan 23, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 0.00 | 0.00% | 0 |
| Jan 22, 2025 | 82.70 | 83.00 | 81.68 | 83.00 | 0.30 | 0.36% | 600 |
| Jan 21, 2025 | 83.00 | 83.00 | 82.70 | 82.70 | 1.82 | 2.25% | 500 |
| Jan 17, 2025 | 80.88 | 80.88 | 80.88 | 80.88 | -2.26 | -2.72% | 600 |
| Jan 16, 2025 | 83.14 | 83.14 | 83.14 | 83.14 | 0.00 | 0.00% | 0 |
| Jan 15, 2025 | 83.14 | 83.14 | 83.14 | 83.14 | 0.00 | 0.00% | 0 |
| Jan 14, 2025 | 83.14 | 83.14 | 83.14 | 83.14 | 0.00 | 0.00% | 0 |
| Jan 13, 2025 | 83.14 | 83.14 | 83.14 | 83.14 | 0.00 | 0.00% | 0 |
| Jan 10, 2025 | 83.14 | 83.14 | 83.14 | 83.14 | 0.00 | 0.00% | 0 |
| Jan 8, 2025 | 83.10 | 83.14 | 83.10 | 83.14 | 2.99 | 3.73% | 443 |
| Jan 7, 2025 | 80.15 | 80.15 | 80.15 | 80.15 | -2.55 | -3.08% | 300 |
| Jan 6, 2025 | 82.70 | 82.70 | 82.70 | 82.70 | 0.00 | 0.00% | 0 |
| Jan 3, 2025 | 82.70 | 82.70 | 82.70 | 82.70 | 0.00 | 0.00% | 0 |
| Jan 2, 2025 | 82.70 | 82.70 | 82.70 | 82.70 | 0.00 | 0.00% | 0 |
| Dec 31, 2024 | 82.70 | 82.70 | 82.70 | 82.70 | 0.00 | 0.00% | 0 |
| Dec 30, 2024 | 82.70 | 82.70 | 82.70 | 82.70 | 5.50 | 7.12% | 200 |
| Dec 27, 2024 | 77.20 | 77.20 | 77.20 | 77.20 | -3.39 | -4.21% | 500 |
| Dec 26, 2024 | 80.59 | 80.59 | 80.59 | 80.59 | 0.00 | 0.00% | 0 |
| Dec 24, 2024 | 80.59 | 80.59 | 80.59 | 80.59 | 0.00 | 0.00% | 0 |
| Dec 23, 2024 | 80.59 | 80.59 | 80.59 | 80.59 | 0.00 | 0.00% | 0 |
| Dec 20, 2024 | 80.59 | 80.59 | 80.59 | 80.59 | 0.00 | 0.00% | 0 |
| Dec 19, 2024 | 80.59 | 80.59 | 80.59 | 80.59 | 0.00 | 0.00% | 0 |
| Dec 18, 2024 | 80.59 | 80.59 | 80.59 | 80.59 | 0.00 | 0.00% | 0 |
| Dec 17, 2024 | 80.59 | 80.59 | 80.59 | 80.59 | 0.00 | 0.00% | 0 |
| Dec 16, 2024 | 80.59 | 80.59 | 80.59 | 80.59 | 0.00 | 0.00% | 0 |
| Dec 13, 2024 | 80.59 | 80.59 | 80.59 | 80.59 | 0.00 | 0.00% | 0 |