New England Realty Assoc... Historical Data - NEN

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
New England Realty Associates NEN AMEX Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.04 0.07% 60.00 59.92 60.26 60.00 59.96 11:10:55
more quote information »

NEN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week60.5163.0059.9560.97617-0.51-0.84%
1 Month63.0063.5059.6261.611,006-3.00-4.76%
3 Months62.0064.797359.6262.341,407-2.00-3.23%
6 Months59.963564.797356.809661.001,1980.03650.06%
1 Year58.0066.4056.802661.031,2082.003.45%
3 Years64.0075.2552.0062.461,138-4.00-6.25%
5 Years48.0075.2546.0058.841,12112.0025.0%

NEN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 25 2020 59.96 -1.43 -2.33% 60.00 62.48 59.95 1,495
Feb 24 2020 61.392 -0.11 -0.18% 62.35 62.50 61.01 955
Feb 21 2020 61.5014 -1.50 -2.38% 62.76 62.76 61.5014 127
Feb 20 2020 63.00 0.00 0.0% 62.73 63.00 61.30 64
Feb 19 2020 63.00 1.87 3.05% 60.51 63.00 60.51 443
Feb 18 2020 61.135 -0.06 -0.1% 60.75 61.135 59.62 2,701
Feb 14 2020 61.1975 -1.20 -1.92% 62.195 62.40 61.1975 5,710
Feb 13 2020 62.3934 0.00 0.0% 63.43 63.43 62.3934 4
Feb 12 2020 62.3934 0.00 0.0% 62.3934 62.3934 62.3934 52
Feb 11 2020 62.3934 0.00 0.0% 62.3934 62.3934 62.3934 0
Feb 10 2020 62.3934 -0.26 -0.42% 62.75 62.75 62.3934 214
Feb 07 2020 62.6542 0.00 0.0% 63.50 63.50 62.6542 1
Feb 06 2020 62.6542 0.50 0.81% 62.6784 62.6784 62.6542 302
Feb 05 2020 62.15 -0.35 -0.56% 62.19 63.1616 62.15 1,535
Feb 04 2020 62.50 0.00 0.0% 62.50 62.50 62.50 63
Feb 03 2020 62.50 0.00 0.0% 62.50 62.50 62.45 376
Jan 31 2020 62.50 -0.08 -0.13% 62.50 62.50 62.00 2,003
Jan 30 2020 62.5844 -0.42 -0.66% 62.55 62.75 62.55 2,049
Jan 29 2020 63.00 0.00 0.0% 63.00 63.00 63.00 22
Jan 28 2020 63.00 0.00 0.0% 63.39 63.39 63.00 136
Jan 27 2020 63.00 0.00 0.0% 63.00 63.00 63.00 3
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.