1. Home
  2. Investing
  3. Stocks
  4. USA
  5. AMEX
  6. New England Realty Associates (NEN)
  7. Historical

NEN

New England Realty Assoc... Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
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
1.48 2.39% 63.45 16:00:01
Open Price Low Price High Price Close Price Prev Close
62.04 62.04 63.55 63.45 61.97
more quote information »

NEN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week61.0363.4561.0062.112,1282.423.97%
1 Month60.5563.4554.4660.552,7642.904.79%
3 Months61.0363.4554.4660.452,2272.423.97%
6 Months59.8065.0054.4660.731,4393.656.1%
1 Year49.5965.0048.8256.781,51413.8627.95%
3 Years58.882466.4041.077754.391,8794.577.76%
5 Years61.5075.2541.077756.801,4481.953.17%

NEN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 29 2021 63.45 1.48 2.39% 62.04 63.55 62.04 2,189
Nov 26 2021 61.97 0.96 1.57% 61.00 61.9999 61.00 1,512
Nov 24 2021 61.01 -1.98 -3.14% 62.20 62.20 61.00 2,591
Nov 23 2021 62.99 1.29 2.09% 61.20 62.99 61.20 3,797
Nov 22 2021 61.70 0.71 1.16% 61.03 61.70 61.03 612
Nov 19 2021 60.99 -0.56 -0.91% 61.54 61.54 60.50 1,871
Nov 18 2021 61.55 1.50 2.5% 60.54 61.95 60.49 6,144
Nov 17 2021 60.05 0.00 0.0% 60.05 60.05 60.05 7
Nov 16 2021 60.05 0.54 0.91% 59.18 60.89 59.00 3,142
Nov 15 2021 59.5114 -0.54 -0.9% 60.11 60.89 54.70 8,427
Nov 12 2021 60.05 0.74 1.25% 59.58 60.39 59.50 5,698
Nov 11 2021 59.31 -0.76 -1.27% 59.31 59.31 59.31 705
Nov 10 2021 60.07 -0.20 -0.33% 60.32 60.36 54.46 7,730
Nov 09 2021 60.27 -0.03 -0.05% 60.96 60.9995 60.27 887
Nov 08 2021 60.30 0.04 0.07% 60.96 61.00 60.30 3,144
Nov 05 2021 60.26 -0.24 -0.4% 60.31 60.50 60.25 1,932
Nov 04 2021 60.50 0.00 0.0% 60.91 60.91 60.35 68
Nov 03 2021 60.50 0.25 0.41% 60.85 61.00 60.16 1,622
Nov 02 2021 60.25 0.00 0.0% 60.93 60.93 60.25 37
Nov 01 2021 60.25 -0.30 -0.5% 60.55 60.65 60.25 2,599
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.