Register to chat with like-minded investors on our interactive forums.
NESF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 76.60 | 1.20 | 1.59% | 75.40 | 77.20 | 75.20 | 3,008,227 |
| May 09 2024 | 75.40 | -0.70 | -0.92% | 76.00 | 76.10 | 75.30 | 990,208 |
| May 08 2024 | 76.10 | 1.30 | 1.74% | 75.90 | 76.60 | 75.20 | 4,044,554 |
| May 07 2024 | 74.80 | -0.70 | -0.93% | 75.00 | 76.00 | 72.10 | 11,275,624 |
| May 03 2024 | 75.50 | -0.40 | -0.53% | 75.90 | 76.40 | 75.20 | 588,176 |
| May 02 2024 | 75.90 | -0.30 | -0.39% | 76.20 | 76.20 | 75.40 | 1,012,872 |
| May 01 2024 | 76.20 | 0.50 | 0.66% | 75.00 | 76.20 | 75.00 | 560,608 |
| Apr 30 2024 | 75.70 | 0.70 | 0.93% | 75.30 | 76.50 | 75.00 | 3,477,569 |
| Apr 29 2024 | 75.00 | 0.20 | 0.27% | 75.10 | 75.70 | 73.80 | 3,871,312 |
| Apr 26 2024 | 74.80 | -1.20 | -1.58% | 75.70 | 75.70 | 74.30 | 1,945,629 |
| Apr 25 2024 | 76.00 | 0.60 | 0.80% | 75.20 | 76.40 | 75.10 | 2,819,282 |
| Apr 24 2024 | 75.40 | 0.70 | 0.94% | 74.30 | 76.20 | 74.30 | 4,854,452 |
| Apr 23 2024 | 74.70 | 2.00 | 2.75% | 73.50 | 74.70 | 73.40 | 1,468,227 |
| Apr 22 2024 | 72.70 | -0.20 | -0.27% | 73.00 | 73.40 | 71.70 | 1,321,525 |
| Apr 19 2024 | 72.90 | 0.20 | 0.28% | 73.00 | 73.00 | 72.30 | 1,506,160 |
| Apr 18 2024 | 72.70 | 0.70 | 0.97% | 71.50 | 73.60 | 71.50 | 1,073,495 |
| Apr 17 2024 | 72.00 | 0.30 | 0.42% | 72.10 | 72.60 | 71.70 | 2,105,452 |
| Apr 16 2024 | 71.70 | 0.10 | 0.14% | 71.50 | 72.00 | 70.60 | 1,259,593 |
| Apr 15 2024 | 71.60 | -0.60 | -0.83% | 72.30 | 72.30 | 71.60 | 1,079,676 |
| Apr 12 2024 | 72.20 | 1.90 | 2.70% | 71.30 | 72.60 | 70.60 | 1,870,543 |
| Apr 11 2024 | 70.30 | -1.40 | -1.95% | 71.70 | 72.90 | 70.30 | 2,098,416 |
| Apr 10 2024 | 71.70 | 0.20 | 0.28% | 72.20 | 72.50 | 70.90 | 1,410,859 |
| Apr 09 2024 | 71.50 | -0.40 | -0.56% | 72.10 | 72.10 | 71.50 | 721,849 |
| Apr 08 2024 | 71.90 | 1.40 | 1.99% | 71.10 | 72.30 | 70.50 | 1,901,980 |
| Apr 05 2024 | 70.50 | -1.00 | -1.40% | 72.20 | 72.20 | 70.50 | 1,261,794 |
| Apr 04 2024 | 71.50 | -0.40 | -0.56% | 71.50 | 72.20 | 71.30 | 700,673 |
| Apr 03 2024 | 71.90 | 0.30 | 0.42% | 72.00 | 72.00 | 71.40 | 809,232 |
| Apr 02 2024 | 71.60 | 0.10 | 0.14% | 71.00 | 72.50 | 71.00 | 1,755,191 |
| Mar 28 2024 | 71.50 | 0.20 | 0.28% | 71.60 | 72.20 | 71.20 | 2,624,001 |
| Mar 27 2024 | 71.30 | 0.10 | 0.14% | 71.30 | 71.30 | 70.50 | 709,780 |
| Mar 26 2024 | 71.20 | -0.30 | -0.42% | 71.40 | 71.90 | 70.50 | 1,068,634 |
| Mar 25 2024 | 71.50 | -0.40 | -0.56% | 71.90 | 72.60 | 71.50 | 2,090,617 |
| Mar 22 2024 | 71.90 | -0.50 | -0.69% | 73.30 | 73.40 | 71.90 | 1,674,218 |
| Mar 21 2024 | 72.40 | 0.40 | 0.56% | 72.10 | 72.60 | 72.00 | 1,255,795 |
| Mar 20 2024 | 72.00 | 0.00 | 0.00% | 71.40 | 72.70 | 71.20 | 1,213,519 |
| Mar 19 2024 | 72.00 | -1.20 | -1.64% | 73.00 | 73.00 | 71.40 | 1,447,426 |
| Mar 18 2024 | 73.20 | -0.40 | -0.54% | 73.30 | 73.40 | 73.00 | 847,418 |
| Mar 15 2024 | 73.60 | -0.40 | -0.54% | 74.20 | 74.30 | 73.50 | 916,332 |
| Mar 14 2024 | 74.00 | -1.00 | -1.33% | 74.50 | 75.50 | 74.00 | 888,107 |
| Mar 13 2024 | 75.00 | 0.30 | 0.40% | 75.50 | 75.50 | 74.60 | 1,258,120 |
| Mar 12 2024 | 74.70 | -0.50 | -0.66% | 76.00 | 76.00 | 74.70 | 2,012,668 |
| Mar 11 2024 | 75.20 | -0.60 | -0.79% | 76.50 | 76.50 | 74.70 | 1,478,871 |
| Mar 08 2024 | 75.80 | 0.60 | 0.80% | 75.00 | 75.80 | 75.00 | 1,324,105 |
| Mar 07 2024 | 75.20 | -0.30 | -0.40% | 75.80 | 75.80 | 74.70 | 1,177,370 |
| Mar 06 2024 | 75.50 | 0.50 | 0.67% | 75.50 | 75.60 | 75.10 | 902,761 |
| Mar 05 2024 | 75.00 | -0.50 | -0.66% | 75.60 | 75.60 | 74.70 | 731,404 |
| Mar 04 2024 | 75.50 | 0.00 | 0.00% | 76.00 | 76.20 | 74.50 | 1,210,867 |
| Mar 01 2024 | 75.50 | 0.40 | 0.53% | 75.40 | 75.50 | 75.20 | 648,782 |
| Feb 29 2024 | 75.10 | 0.10 | 0.13% | 77.00 | 77.00 | 74.80 | 3,784,181 |
| Feb 28 2024 | 75.00 | 0.30 | 0.40% | 74.90 | 75.30 | 74.60 | 1,723,363 |
| Feb 27 2024 | 74.70 | -0.50 | -0.66% | 75.10 | 75.50 | 74.60 | 1,905,682 |
| Feb 26 2024 | 75.20 | 0.00 | 0.00% | 75.20 | 75.80 | 74.70 | 896,398 |
| Feb 23 2024 | 75.20 | 0.30 | 0.40% | 75.00 | 75.30 | 74.60 | 3,104,340 |
| Feb 22 2024 | 74.90 | 0.70 | 0.94% | 74.00 | 75.30 | 74.00 | 1,003,844 |
| Feb 21 2024 | 74.20 | 0.50 | 0.68% | 73.90 | 74.70 | 73.90 | 1,491,961 |
| Feb 20 2024 | 73.70 | -0.10 | -0.14% | 73.80 | 74.30 | 73.00 | 525,553 |
| Feb 19 2024 | 73.80 | 0.10 | 0.14% | 73.60 | 73.90 | 73.30 | 1,242,672 |
| Feb 16 2024 | 73.70 | 0.10 | 0.14% | 74.20 | 74.20 | 73.40 | 1,460,821 |
| Feb 15 2024 | 73.60 | -3.40 | -4.42% | 77.10 | 77.10 | 73.50 | 3,172,105 |
| Feb 14 2024 | 77.00 | 0.00 | 0.00% | 78.00 | 78.00 | 77.00 | 795,476 |
| Feb 13 2024 | 77.00 | -0.30 | -0.39% | 78.00 | 78.00 | 76.50 | 1,033,348 |
