NEN

New England Realty Assoc... Historical Data

Company Name Stock Ticker Symbol Market Type
New England Realty Associates NEN AMEX Common Stock
  Price Change Change Percent Stock Price Last Traded
0.87 1.14% 77.00 16:00:11
Open Price Low Price High Price Close Price Prev Close
78.20 76.11 78.522 77.00 76.13
more quote information »

NEN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week79.0781.0076.1178.242,156-2.07-2.62%
1 Month79.6381.0076.1178.631,003-2.63-3.3%
3 Months79.3781.9676.1179.00893-2.37-2.99%
6 Months79.2485.0072.9878.451,293-2.24-2.83%
1 Year61.9085.0054.4672.751,55415.1024.39%
3 Years59.6085.0041.077758.301,70817.4029.19%
5 Years69.9785.0041.077759.441,5367.0310.05%

NEN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 30 2022 77.00 0.87 1.14% 78.20 78.522 76.11 1,510
Sep 29 2022 76.13 -1.42 -1.83% 77.14 77.16 76.13 1,815
Sep 28 2022 77.55 -3.45 -4.26% 80.00 80.45 77.55 669
Sep 27 2022 81.00 4.00 5.19% 77.50 81.00 76.99 3,271
Sep 26 2022 77.00 -0.50 -0.65% 77.45 77.50 77.00 2,081
Sep 23 2022 77.50 -1.71 -2.16% 79.07 79.07 77.26 2,943
Sep 22 2022 79.21 0.00 0.0% 79.21 79.21 79.21 76
Sep 21 2022 79.21 1.21 1.55% 79.20 79.21 79.20 759
Sep 20 2022 78.00 0.00 0.0% 77.54 78.00 77.54 33
Sep 19 2022 78.00 -0.93 -1.18% 78.12 78.75 78.00 1,486
Sep 16 2022 78.93 0.00 0.0% 77.68 78.93 77.68 76
Sep 15 2022 78.93 -0.57 -0.72% 79.87 79.87 78.93 869
Sep 14 2022 79.50 0.00 0.0% 79.45 79.50 79.45 22
Sep 13 2022 79.50 0.00 0.0% 79.50 79.50 79.50 3
Sep 12 2022 79.50 0.00 0.0% 79.50 79.50 79.50 2
Sep 09 2022 79.50 0.00 0.0% 79.50 79.50 79.50 402
Sep 08 2022 79.50 0.00 0.0% 80.50 80.50 79.50 209
Sep 07 2022 79.50 0.00 0.0% 79.4973 79.71 79.45 2,839
Sep 06 2022 79.50 -0.13 -0.16% 80.50 80.50 79.50 1,299
Sep 02 2022 79.63 0.63 0.8% 79.63 79.63 79.63 200
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.

Log in to InvestorsHub
Register Now