New England Realty Associates Historical Data - NEN

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.25	-0.34965034965	71.5	71.5	69.06	170	70.3229108	CS
4	-0.45	-0.627615062762	71.7	71.7	67.5	462	70.878696	CS
12	1.02	1.45237078172	70.23	72.25	67.5	507	71.21684859	CS
26	-0.09	-0.126156433978	71.34	73	67.19	504	70.91358548	CS
52	-1.36	-1.87302024515	72.61	73.99	64	540	69.7868029	CS
156	10.73	17.7296761401	60.52	85	54.46	1110	71.46513805	CS
260	11.05	18.3554817276	60.2	85	41.0777	1380	61.25861741	CS

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1722033000	71.25	1.79	2.58	71.1178	71.5	70	1832
1721946600	69.46	0	0.00	69.46	69.46	69.46	20
1721860200	69.46	0	0.00	71.5	71.5	69.46	31
1721773800	69.46	-1.04	-1.48	69.06	69.46	69.06	96
1721687400	70.5	-1	-1.40	70.5	70.5	70.5	703
1721428200	71.5	0	0.00	71.5	71.5	71.5	2
1721341800	71.5	0.05	0.07	71.32	71.5	71.32	1881
1721255400	71.45	0	0.00	71.15	71.45	71.15	55
1721169000	71.45	0	0.00	71.15	71.45	71.15	86
1721082600	71.45	0	0.00	70.01	71.45	70.01	76
1720823400	71.45	0	0.00	71.45	71.45	71.45	1
1720737000	71.45	0	0.00	71.45	71.45	71.45	1
1720650600	71.45	0.75	1.06	71.47	71.47	71.45	567
1720564200	70.7	0	0.00	70.01	70.7	70.01	9
1720477800	70.7	0	0.00	70.7	70.7	70.7	21
1720218600	70.7	-0.05	-0.07	70.9	70.9	70.35	1960
1720040640	70.75	0.25	0.35	70.01	71.05	67.5	1652
1719959400	70.5	-0.08	-0.11	71.1	71.188	69.52	1181
1719873000	70.58	0	0.00	71.09	71.09	70.58	10
1719613800	70.58	0	0.00	71.7	71.7	70.58	421
1719527400	70.58	0	0.00	71.7	71.7	70.58	206
1719441000	70.58	0	0.00	70.58	70.58	70.58	1
1719354600	70.58	0	0.00	71.09	71.45	70.58	84
1719268200	70.58	-0.92	-1.29	71.7	71.7	70.58	1004
1719009000	71.5	0.71	1.00	70.79	71.5	70.79	524
1718922600	70.79	0.03	0.04	70.79	70.79	70.76	155
1718749800	70.76	0	0.00	70.76	70.76	70.76	6
1718663400	70.76	0	0.00	71.25	71.25	70.76	6
1718404200	70.76	-1.09	-1.52	71.11	71.11	70.76	225
1718317800	71.85	0	0.00	71.5	71.85	71.5	56
1718231400	71.85	0.35	0.49	71.46	71.85	71.46	779
1718145000	71.5	-0.25	-0.35	71.85	71.9	71.5	1534
1718058600	71.75	0	0.00	71.51	71.75	71.51	423
1717799400	71.75	0	0.00	71.75	71.75	71.75	17
1717713000	71.75	-0.2	-0.28	72.2	72.2	71.72	1123
1717626600	71.95	0.45	0.63	72.2	72.2	71.725	706
1717540200	71.5	0	0.00	71.95	71.95	71.5	145
1717453800	71.5	0	0.00	71.95	71.95	71.5	52
1717194600	71.5	-0.45	-0.63	71.5	71.5	71.5	1096
1717108200	71.95	0.45	0.63	71.5	71.95	71.5	1663
1717021800	71.5	0	0.00	71.5	71.625	71.5	26
1716935400	71.5	0	0.00	71.75	71.75	71.5	118
1716589800	71.5	-0.45	-0.63	71.5	71.5	71.5	453
1716503400	71.95	1.1	1.55	71.95	72.25	71.95	174
1716417000	70.85	0	0.00	71.9	71.9	70.85	31
1716330600	70.85	-0.65	-0.91	70.85	71.9	70.85	301
1716244200	71.5	0	0.00	71.5	71.5	71.5	202
1715985000	71.5	-0	-0.00	71.5	71.9	71.5	1030
1715898600	71.5001	-0.25	-0.35	71.9	71.9	71.5	1071
1715812200	71.75	0.25	0.35	71.5	71.75	70.85	1481
1715725800	71.5	0	0.00	71.5	71.6	71.5	943
1715639400	71.5	1	1.42	71.6	71.6	71	915
1715380200	70.5	-0.9	-1.26	71.9	71.9	70.5	212
1715293800	71.4	1.95	2.80	69.16	71.4	69.16	1617
1715207400	69.4543	-0.55	-0.78	69.4543	69.4543	69.4543	574
1715121000	70	-0.23	-0.33	70	70.24	70	919
1715034600	70.23	0	0.00	70.23	70.23	70.23	6
1714775400	70.23	0.54	0.77	70.23	70.23	70.23	236
1714689000	69.695	0.13	0.18	70	70	69.6567	810
1714602600	69.57	0.42	0.61	70	70	69.57	408
1714516200	69.15	0	0.00	69.25	69.25	69.15	104
1714429800	69.15	0	0.00	69.33	69.33	69.15	103

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

New England Realty Associates (NEN)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

New England Realty Associates (NEN) Historical

New England Realty Associates (NEN)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History