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 Low Price High Price Open Price Close Price Last Traded
-1.46 -2.7% 52.54 52.54 54.76 52.78 54.00 16:00:01
more quote information »

NEN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week51.0054.7651.0053.151,4501.543.02%
1 Month51.8455.6048.0653.341,3240.701.35%
3 Months43.2755.6042.0045.724,3359.2721.42%
6 Months62.7664.797341.077748.793,115-10.22-16.28%
1 Year60.89564.797341.077751.562,069-8.36-13.72%
3 Years71.5075.2541.077757.341,530-18.96-26.52%
5 Years49.0075.2541.077756.921,2973.547.22%

NEN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 02 2020 52.54 -1.46 -2.7% 52.78 54.76 52.54 5,006
Jul 01 2020 54.00 1.00 1.89% 53.25 54.5001 53.25 3,461
Jun 30 2020 53.00 0.99 1.9% 53.25 53.25 53.00 585
Jun 29 2020 52.01 0.16 0.31% 51.17 53.25 51.00 804
Jun 26 2020 51.85 -1.15 -2.17% 53.25 53.25 51.85 1,398
Jun 25 2020 53.00 0.50 0.95% 51.00 53.00 51.00 1,000
Jun 24 2020 52.50 0.00 0.0% 51.225 53.22 51.00 3,159
Jun 23 2020 52.50 2.22 4.42% 51.50 52.50 50.7956 589
Jun 22 2020 50.28 -3.00 -5.62% 50.61 50.86 50.03 603
Jun 19 2020 53.275 -0.23 -0.42% 53.275 53.275 53.275 266
Jun 18 2020 53.50 0.00 0.0% 53.50 53.50 53.50 41
Jun 17 2020 53.50 -0.12 -0.21% 54.74 54.74 52.0847 1,506
Jun 16 2020 53.615 3.30 6.55% 51.50 53.615 51.50 482
Jun 15 2020 50.32 0.00 0.0% 50.32 50.32 50.32 2
Jun 12 2020 50.32 0.00 0.0% 50.32 50.32 50.32 52
Jun 11 2020 50.32 -1.33 -2.58% 48.06 50.32 48.06 771
Jun 10 2020 51.65 -2.85 -5.23% 54.00 54.9998 51.65 463
Jun 09 2020 54.5001 0.00 0.0% 55.50 55.50 54.5001 79
Jun 08 2020 54.5001 1.00 1.87% 53.50 55.60 53.50 8,112
Jun 05 2020 53.50 1.54 2.96% 52.00 53.51 52.00 2,691
Jun 04 2020 51.96 0.35 0.69% 51.84 51.96 51.84 423
Jun 03 2020 51.6056 -0.39 -0.76% 51.50 51.99 51.50 941
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.