NEN

New England Realty Assoc... Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
New England Realty Associates NEN AMEX Common Stock
  Price Change Change Percent Stock Price Last Traded
1.63 3.11% 53.99 16:00:01
Open Price Low Price High Price Close Price Prev Close
53.99 53.90 53.99 53.99 52.3605
more quote information »

NEN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week52.3653.9952.0052.672,6371.633.11%
1 Month51.5053.9950.0051.691,9842.494.83%
3 Months50.3353.9949.4050.911,8913.667.27%
6 Months49.2053.9945.800150.121,7054.799.74%
1 Year59.0160.0041.077748.072,463-5.02-8.51%
3 Years70.3571.7041.077754.651,740-16.36-23.26%
5 Years50.5075.2541.077756.561,3833.496.91%

NEN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 05 2021 53.99 1.63 3.11% 53.99 53.99 53.90 187
Mar 04 2021 52.3605 -0.64 -1.21% 53.25 53.80 52.0101 3,291
Mar 03 2021 53.00 0.45 0.86% 52.00 53.0001 52.00 7,021
Mar 02 2021 52.55 0.35 0.67% 52.17 52.55 52.17 233
Mar 01 2021 52.20 -0.01 -0.01% 52.04 53.00 52.04 2,368
Feb 26 2021 52.205 -0.05 -0.09% 52.36 53.00 52.205 273
Feb 25 2021 52.25 0.58 1.12% 51.55 52.25 51.55 1,832
Feb 24 2021 51.67 -0.22 -0.42% 51.84 51.89 50.95 3,536
Feb 23 2021 51.89 0.00 0.0% 51.52 51.89 51.52 10
Feb 22 2021 51.89 0.05 0.1% 51.89 51.89 50.55 245
Feb 19 2021 51.84 0.76 1.5% 51.84 51.84 51.84 263
Feb 18 2021 51.0757 0.00 0.0% 51.05 51.0757 51.05 78
Feb 17 2021 51.0757 0.00 0.0% 50.95 51.0757 50.51 131
Feb 16 2021 51.0757 -0.77 -1.49% 51.85 51.85 51.0757 485
Feb 12 2021 51.85 0.58 1.12% 51.23 51.85 51.23 1,864
Feb 11 2021 51.274 0.77 1.53% 50.30 51.646 50.00 8,070
Feb 10 2021 50.50 0.00 0.0% 51.81 51.85 50.50 4,815
Feb 09 2021 50.50 -1.10 -2.13% 51.85 51.85 50.33 3,436
Feb 08 2021 51.5982 0.60 1.17% 50.11 51.82 50.11 509
See More Historical Prices »


Your Recent History
AMEX
NEN
New Englan..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.