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
0.00 0.0% 48.8055 16:00:30
Close Price Low Price High Price Open Price Previous Close
48.8055 48.8055
more quote information »

NEN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week48.899950.0048.3049.02950-0.0944-0.19%
1 Month49.2550.0045.7048.771,717-0.4445-0.9%
3 Months53.2558.3145.7051.091,536-4.44-8.35%
6 Months50.5058.3141.077746.702,986-1.69-3.36%
1 Year58.614364.797341.077750.792,193-9.81-16.73%
3 Years69.973875.2541.077756.571,589-21.17-30.25%
5 Years47.0375.2541.077756.861,3211.783.78%

NEN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2020 48.8055 0.00 0.0% 48.8055 48.8055 48.8055 0
Sep 17 2020 48.8055 -0.19 -0.4% 49.55 50.00 48.8055 2,571
Sep 16 2020 49.00 0.00 0.0% 48.30 49.00 48.30 326
Sep 15 2020 49.00 -0.34 -0.69% 50.00 50.00 48.6214 805
Sep 14 2020 49.34 -0.16 -0.32% 48.60 49.755 48.60 422
Sep 11 2020 49.50 0.83 1.71% 48.8999 49.64 48.8999 918
Sep 10 2020 48.67 0.37 0.77% 48.52 48.7999 47.355 534
Sep 09 2020 48.30 -0.09 -0.19% 48.30 49.00 48.30 2,795
Sep 08 2020 48.3902 -0.86 -1.75% 49.20 49.20 48.3902 510
Sep 04 2020 49.25 2.25 4.79% 47.50 49.50 47.50 2,283
Sep 03 2020 47.00 -0.50 -1.05% 47.25 48.47 46.75 1,500
Sep 02 2020 47.50 -1.10 -2.26% 45.70 48.98 45.70 3,821
Sep 01 2020 48.5962 -1.40 -2.81% 49.03 49.18 48.50 7,336
Aug 31 2020 50.00 0.14 0.28% 48.26 50.00 48.26 4,419
Aug 28 2020 49.86 -0.14 -0.28% 50.00 50.00 48.53 790
Aug 27 2020 50.00 1.33 2.73% 49.94 50.00 49.7587 2,387
Aug 26 2020 48.671 0.67 1.4% 48.25 48.671 48.25 118
Aug 25 2020 48.00 0.00 0.0% 48.16 48.16 48.00 119
Aug 24 2020 48.00 -0.51 -1.05% 48.00 48.50 48.00 1,641
Aug 21 2020 48.51 -0.74 -1.5% 49.25 49.25 48.51 1,155
Aug 20 2020 49.25 -0.91 -1.81% 50.01 51.00 49.25 1,356
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.