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
0.0858 0.14% 59.33 11:06:01
Open Price Low Price High Price Close Price Prev Close
59.33 59.33 59.33 59.2442
more quote information »

NEN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week57.2259.3656.9558.928682.113.69%
1 Month54.7060.0054.5156.701,1464.638.46%
3 Months49.7860.0049.4053.921,6139.5519.18%
6 Months49.2460.0045.800151.531,89210.0920.49%
1 Year42.5560.0042.0049.192,20516.7839.44%
3 Years68.0069.9541.077754.571,789-8.67-12.75%
5 Years55.099975.2541.077756.571,4054.237.68%

NEN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 22 2021 59.2442 1.36 2.36% 57.88 59.36 57.88 3,512
Apr 21 2021 57.88 0.00 0.0% 57.91 57.91 57.88 32
Apr 20 2021 57.88 0.00 0.0% 56.95 57.88 56.95 140
Apr 19 2021 57.88 0.88 1.54% 57.00 57.88 57.00 321
Apr 16 2021 57.00 -0.02 -0.04% 57.22 57.22 57.00 337
Apr 15 2021 57.02 0.03 0.05% 57.16 60.00 55.7821 3,117
Apr 14 2021 56.99 0.99 1.77% 56.13 57.00 56.06 1,361
Apr 13 2021 56.00 0.00 0.0% 56.38 56.38 56.00 194
Apr 12 2021 56.00 0.00 0.0% 56.22 56.22 55.54 134
Apr 09 2021 56.00 0.00 0.0% 56.63 56.63 55.56 80
Apr 08 2021 56.00 -0.95 -1.67% 56.92 57.00 56.00 2,357
Apr 07 2021 56.95 -0.04 -0.07% 56.89 56.96 56.89 1,237
Apr 06 2021 56.99 0.00 0.0% 56.00 56.99 56.00 99
Apr 05 2021 56.99 1.04 1.86% 56.00 56.99 56.00 291
Apr 01 2021 55.95 0.60 1.08% 55.47 56.00 55.255 1,713
Mar 31 2021 55.35 -0.39 -0.7% 54.64 55.9999 54.64 2,674
Mar 30 2021 55.74 0.00 0.0% 55.58 55.74 54.54 153
Mar 29 2021 55.74 0.37 0.66% 55.33 55.95 54.51 2,101
Mar 26 2021 55.375 -0.38 -0.67% 54.70 55.375 54.51 1,921
Mar 25 2021 55.75 0.00 0.0% 54.59 55.75 54.50 171
Mar 24 2021 55.75 0.00 0.0% 54.85 55.75 54.85 1,325
Mar 23 2021 55.75 0.75 1.36% 54.50 55.85 54.50 8,827
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.