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
-0.55 -1.1% 49.50 16:00:41
Open Price Low Price High Price Close Price Previous Close
49.50 49.50 49.70 49.50 50.05
more quote information »

NEN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week51.2552.696549.428450.035,531-1.75-3.41%
1 Month46.2352.696545.800149.162,8843.277.07%
3 Months45.7052.696545.7048.961,6003.808.32%
6 Months50.7058.3145.7050.601,545-1.20-2.37%
1 Year61.9664.797341.077749.882,344-12.46-20.11%
3 Years72.7574.144941.077755.711,636-23.25-31.96%
5 Years50.4175.2541.077756.771,339-0.91-1.81%

NEN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 25 2020 49.50 -0.55 -1.1% 49.50 49.70 49.50 130
Nov 24 2020 50.05 0.02 0.04% 49.72 50.05 49.4284 1,705
Nov 23 2020 50.03 0.00 0.0% 49.94 50.03 49.94 73
Nov 20 2020 50.03 -0.07 -0.14% 50.04 50.04 50.03 1,861
Nov 19 2020 50.10 0.08 0.16% 52.6965 52.6965 50.065 3,426
Nov 18 2020 50.02 -0.24 -0.47% 51.25 51.70 49.95 20,589
Nov 17 2020 50.2568 1.63 3.36% 48.66 50.2568 48.65 4,366
Nov 16 2020 48.625 0.73 1.51% 49.00 50.755 47.95 10,866
Nov 13 2020 47.90 -1.06 -2.17% 47.90 48.00 47.40 3,527
Nov 12 2020 48.96 0.00 0.0% 48.96 48.96 48.96 29
Nov 11 2020 48.96 1.43 3.01% 47.57 48.99 47.57 1,910
Nov 10 2020 47.5315 -0.52 -1.08% 48.04 48.0499 47.5315 1,023
Nov 09 2020 48.05 1.07 2.27% 47.00 48.05 47.00 1,075
Nov 06 2020 46.9838 0.00 0.0% 46.9838 46.9838 46.9838 305
Nov 05 2020 46.9838 0.48 1.04% 46.50 46.9838 46.50 844
Nov 04 2020 46.50 -0.60 -1.27% 48.6353 48.6353 45.8001 1,074
Nov 03 2020 47.10 0.20 0.43% 47.0001 47.10 47.00 1,004
Nov 02 2020 46.90 -1.06 -2.21% 48.06 48.06 46.90 2,913
Oct 30 2020 47.96 -0.55 -1.13% 47.20 49.00 47.20 875
Oct 29 2020 48.51 0.00 0.0% 48.51 48.51 48.51 53
Oct 28 2020 48.51 0.00 0.0% 46.23 48.51 46.23 161
Oct 27 2020 48.51 0.00 0.0% 48.51 48.51 48.51 0
Oct 26 2020 48.51 0.00 0.0% 48.60 48.75 48.51 629
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.