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
0.08 0.16% 50.93 16:00:05
Open Price Low Price High Price Close Price Prev Close
50.35 50.35 50.93 50.93 50.85
more quote information »

NEN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week51.0451.498149.9150.422,448-0.11-0.22%
1 Month50.5451.87549.5050.511,4500.390.77%
3 Months49.2452.696545.800149.701,9331.693.43%
6 Months55.88557.0045.7049.911,556-4.96-8.87%
1 Year64.6664.797341.077748.632,296-13.73-21.23%
3 Years72.6073.195241.077755.181,658-21.67-29.85%
5 Years50.0075.2541.077756.671,3580.931.86%

NEN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 15 2021 50.93 0.08 0.16% 50.35 50.93 50.35 526
Jan 14 2021 50.85 0.85 1.7% 50.75 50.85 50.26 330
Jan 13 2021 50.00 -0.75 -1.48% 51.47 51.4981 49.96 4,642
Jan 12 2021 50.75 -0.25 -0.49% 50.50 50.80 50.50 1,389
Jan 11 2021 51.00 0.50 0.99% 49.91 51.00 49.91 1,455
Jan 08 2021 50.50 -0.56 -1.1% 51.04 51.04 50.16 6,871
Jan 07 2021 51.06 0.00 0.0% 51.06 51.06 51.06 0
Jan 06 2021 51.06 0.24 0.47% 50.06 51.875 50.06 1,260
Jan 05 2021 50.82 0.82 1.64% 49.58 51.05 49.51 3,125
Jan 04 2021 50.00 -0.16 -0.31% 50.22 50.22 49.78 1,264
Dec 31 2020 50.1569 -0.44 -0.87% 50.99 50.99 49.50 216
Dec 30 2020 50.5981 -0.05 -0.1% 50.7581 50.7581 50.44 602
Dec 29 2020 50.65 0.64 1.28% 49.84 50.77 49.84 1,333
Dec 28 2020 50.01 -0.74 -1.46% 51.00 51.00 50.01 1,610
Dec 24 2020 50.75 0.00 0.0% 51.00 51.00 50.75 2
Dec 23 2020 50.75 -0.87 -1.69% 51.50 51.86 50.75 679
Dec 22 2020 51.62 0.50 0.98% 51.62 51.62 51.62 212
Dec 21 2020 51.1205 0.59 1.16% 50.15 51.1205 50.00 803
Dec 18 2020 50.535 0.00 0.0% 50.54 51.00 50.535 314
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.