Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

New England Realty Associates Limited Partnership (NEN)

NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
62.50+1.50 (+2.46%)
At close: 10:20AM EDT
62.29 -0.21 (-0.34%)
After hours: 04:35PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 202162.0062.5062.0062.5062.501,300
Oct 21, 202159.7861.0059.7861.0061.004,700
Oct 20, 202160.1060.9959.7560.8660.868,100
Oct 19, 202160.0060.0060.0060.0060.00-
Oct 18, 202160.1260.1260.0060.0060.00400
Oct 15, 202161.3561.3560.3860.5060.50800
Oct 14, 202160.4360.4360.4360.4360.43-
Oct 13, 202160.4360.4360.4360.4360.43200
Oct 12, 202159.6459.6459.6459.6459.64-
Oct 11, 202159.6459.6459.6459.6459.64-
Oct 08, 202159.2559.6459.0559.6459.643,600
Oct 07, 202159.6660.0059.2359.2359.232,200
Oct 06, 202159.6459.9858.8559.1059.105,400
Oct 05, 202160.0060.3060.0060.0060.003,800
Oct 04, 202160.0061.2059.7559.9459.9410,100
Oct 01, 202161.9962.3861.9962.0562.053,900
Sep 30, 202160.9960.9960.9760.9760.97600
Sep 29, 202161.9762.0059.8160.1260.121,100
Sep 28, 202161.1562.6660.8962.4662.46900
Sep 27, 202161.6261.6261.6261.6261.62300
Sep 24, 202160.9361.1060.9361.0961.092,000
Sep 23, 202161.0561.0560.7560.7560.751,600
Sep 22, 202161.9061.9060.5861.0061.002,200
Sep 21, 202160.7960.8060.6560.8060.801,100
Sep 20, 202160.1460.1460.1460.1460.14200
Sep 17, 202160.1160.1160.1160.1160.11-
Sep 16, 202160.1160.1160.1160.1160.11-
Sep 15, 202160.1160.1160.1160.1160.11-
Sep 14, 202160.1160.1160.1160.1160.11-
Sep 14, 20210.32 Dividend
Sep 13, 202160.9560.9560.1060.1159.794,200
Sep 10, 202161.3561.3558.5660.0059.6811,500
Sep 09, 202161.0061.0061.0061.0060.68-
Sep 08, 202161.0061.0061.0061.0060.68400
Sep 07, 202161.7061.7061.0361.0360.711,300
Sep 03, 202160.9461.0160.0361.0160.692,400
Sep 02, 202160.3361.3160.0361.0560.722,400
Sep 01, 202161.9061.9061.9061.9061.57-
Aug 31, 202161.9061.9061.9061.9061.57-
Aug 30, 202161.7061.9061.7061.9061.571,200
Aug 27, 202160.6462.0060.6462.0061.671,000
Aug 26, 202161.2061.2061.2061.2060.87300
Aug 25, 202160.7760.7760.7760.7760.45-
Aug 24, 202160.7760.7760.7760.7760.45500
Aug 23, 202160.9660.9860.6660.6660.341,000
Aug 20, 202161.3361.5058.8459.2558.934,600
Aug 19, 202161.6761.6761.6761.6761.34-
Aug 18, 202161.7061.7061.6061.6761.341,500
Aug 17, 202162.2562.2562.2562.2561.92100
Aug 16, 202161.3061.3061.3061.3060.97300
Aug 13, 202161.3061.3061.3061.3060.97-
Aug 12, 202162.2362.2361.3061.3060.97700
Aug 11, 202162.4562.4562.4562.4562.12-
Aug 10, 202162.4562.4562.4562.4562.12-
Aug 09, 202162.4562.4562.4562.4562.12-
Aug 06, 202162.0062.4861.6562.4562.122,500
Aug 05, 202161.3661.3661.3661.3661.03-
Aug 04, 202161.3661.3661.3661.3661.03-
Aug 03, 202160.2561.3660.2561.3661.03700
Aug 02, 202161.3761.3761.3761.3761.04500
Jul 30, 202160.2561.1260.2561.1260.79800
Jul 29, 202161.1161.1161.1161.1160.78200
Jul 28, 202160.0060.0060.0060.0059.68-
Jul 27, 202160.4361.3759.9160.0059.683,100
Jul 26, 202159.5660.2559.1660.2559.932,300
Jul 23, 202160.9961.0060.0560.0559.731,500
Jul 22, 202160.7360.7360.7360.7360.41100
Jul 21, 202160.7560.7560.7560.7560.43-
Jul 20, 202160.7560.7560.7560.7560.43200
Jul 19, 202161.2561.2561.2561.2560.92-
Jul 16, 202161.2561.2561.2561.2560.92-
Jul 15, 202161.2561.2561.2561.2560.92-
Jul 14, 202161.2561.2561.2561.2560.92-
Jul 13, 202161.2561.2561.2561.2560.92-
Jul 12, 202161.2561.2561.2561.2560.92-
Jul 09, 202161.2561.2561.2561.2560.92400
Jul 08, 202161.7161.7161.7161.7161.38-
Jul 07, 202161.7161.7161.7161.7161.38500
Jul 06, 202162.9962.9962.9962.9962.65-
Jul 02, 202162.9962.9962.9962.9962.65800
Jul 01, 202160.0363.2060.0363.2062.86700
Jun 30, 202161.3361.3460.0160.0159.691,000
Jun 29, 202163.1863.1863.1863.1862.84-
Jun 28, 202160.6163.1860.6163.1862.84400
Jun 25, 202160.5660.5660.5660.5660.24200
Jun 24, 202161.5061.5060.5060.5060.181,100
Jun 23, 202161.1662.0461.1161.2860.952,500
Jun 22, 202162.2562.2562.2562.2561.92-
Jun 21, 202162.2562.2562.2562.2561.92100
Jun 18, 202163.4063.4063.4063.4063.06-
Jun 17, 202163.4063.4063.4063.4063.06-
Jun 16, 202163.4063.4063.4063.4063.06-
Jun 15, 202163.6563.6563.4063.4063.06800
Jun 14, 202163.0064.0062.0062.0061.673,600
Jun 14, 20210.32 Dividend
Jun 11, 202163.9065.0063.9064.6764.011,400
Jun 10, 202163.4963.9061.1263.9063.252,500
Jun 09, 202163.0063.5062.9262.9262.283,800
Jun 08, 202163.0063.0063.0063.0062.35200
Jun 07, 202160.0560.0560.0560.0559.43-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement