Singapore markets close in 7 hours 40 minutes

New England Realty Associates Limited Partnership (NEN)

NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
69.46-1.26 (-1.78%)
At close: 03:17PM EDT
Time period:
14 Apr 2023 - 14 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 202471.4771.4769.4669.4669.46300
11 Apr 202470.7270.7270.7270.7270.72-
10 Apr 202470.7270.7270.7270.7270.72200
09 Apr 202472.6072.6070.7070.7070.70700
08 Apr 202469.7572.9069.7572.9072.906,700
05 Apr 202470.5070.5070.5070.5070.50300
04 Apr 202469.1069.7669.1069.7669.76900
03 Apr 202469.0369.2869.0369.1069.101,300
02 Apr 202469.1069.1069.1069.1069.10-
01 Apr 202469.7169.8569.1069.1069.10800
28 Mar 202471.6071.9071.6071.9071.90800
27 Mar 202471.9071.9069.6971.0071.001,900
26 Mar 202471.6571.6571.3371.3371.33600
25 Mar 202469.8369.8369.8369.8369.83400
22 Mar 202471.5071.5071.5071.5071.50-
21 Mar 202471.5071.5069.5069.5069.50200
21 Mar 20242 Dividend
20 Mar 202471.5671.5671.4971.5069.50900
19 Mar 202471.2571.2571.2571.2569.26300
18 Mar 202471.2571.2571.2571.2569.26100
15 Mar 202471.2571.2571.2571.2569.26300
14 Mar 202469.6471.2569.6471.2569.26900
13 Mar 202471.0071.0071.0071.0069.01-
12 Mar 202471.0071.0071.0071.0069.01-
11 Mar 202471.0071.0071.0071.0069.01-
08 Mar 202471.0071.0071.0071.0069.01-
07 Mar 202471.0071.0071.0071.0069.01200
06 Mar 202468.2768.2768.2768.2766.36200
05 Mar 202470.0070.0070.0070.0068.04-
04 Mar 202470.0070.0070.0070.0068.04100
01 Mar 202470.0070.0070.0070.0068.04-
29 Feb 202470.0070.0070.0070.0068.04-
28 Feb 202469.9970.0069.9970.0068.04400
27 Feb 202471.0071.0071.0071.0069.01100
26 Feb 202471.0071.0071.0071.0069.01-
23 Feb 202471.0071.0071.0071.0069.01400
22 Feb 202470.4570.5070.4570.5068.531,000
21 Feb 202470.4770.4770.4770.4768.50200
20 Feb 202470.5070.5070.5070.5068.53-
16 Feb 202470.3670.5070.3570.5068.531,600
15 Feb 202470.4070.4070.4070.4068.43-
14 Feb 202470.4070.4070.4070.4068.43300
13 Feb 202468.8268.8267.1968.5066.581,500
12 Feb 202469.7370.2769.0070.1868.221,100
09 Feb 202468.8168.8168.8168.8166.89400
08 Feb 202471.5071.5071.0071.0069.01500
07 Feb 202469.1869.1869.1869.1867.24200
06 Feb 202468.7668.7668.7668.7666.84-
05 Feb 202468.7668.7668.7668.7666.84-
02 Feb 202468.7668.7668.7668.7666.84-
01 Feb 202468.7668.7668.7668.7666.84-
31 Jan 202471.4971.4968.7668.7666.84300
30 Jan 202470.9570.9570.9570.9568.97-
29 Jan 202470.9570.9570.9570.9568.97-
26 Jan 202470.9570.9570.9570.9568.97-
25 Jan 202470.9570.9570.9570.9568.97-
24 Jan 202470.9570.9570.9570.9568.97-
23 Jan 202470.9570.9570.9570.9568.97-
22 Jan 202470.5071.5070.5070.9568.971,500
19 Jan 202470.2570.2570.2570.2568.28100
18 Jan 202470.0070.0070.0070.0068.04-
17 Jan 202470.0070.0070.0070.0068.04300
16 Jan 202470.1070.1070.1070.1068.14-
12 Jan 202470.0770.1070.0770.1068.14200
11 Jan 202469.5169.5169.5169.5167.57-
10 Jan 202469.5169.5169.5169.5167.57-
09 Jan 202470.1571.0069.5169.5167.571,000
08 Jan 202470.0070.0069.8969.8967.94400
05 Jan 202470.0070.0070.0070.0068.04200
04 Jan 202470.0070.0070.0070.0068.041,100
03 Jan 202468.8270.0068.8270.0068.041,000
02 Jan 202469.7569.7569.6669.6667.71500
29 Dec 202367.0469.7367.0469.7067.751,400
28 Dec 202368.1668.1768.1168.1766.26800
27 Dec 202370.1170.1367.7568.5566.632,100
26 Dec 202368.5070.0068.0068.7566.8310,600
22 Dec 202369.5070.3569.5070.3568.381,300
21 Dec 202368.5068.5068.5068.5066.58-
20 Dec 202369.0069.0068.5068.5066.581,300
19 Dec 202367.3468.0067.3367.5065.61700
18 Dec 202369.5069.5069.0069.0067.071,200
15 Dec 202369.2069.2069.2069.2067.26-
14 Dec 202370.2070.2069.2069.2067.261,200
14 Dec 20230.4 Dividend
13 Dec 202369.9070.2069.5069.5067.171,000
12 Dec 202370.7670.9066.9066.9064.652,100
11 Dec 202370.0070.5070.0070.5068.13300
08 Dec 202369.5069.5069.5069.5067.17200
07 Dec 202369.5069.5069.5069.5067.17-
06 Dec 202369.5069.5069.5069.5067.17-
05 Dec 202370.0470.0469.5069.5067.17900
04 Dec 202370.0070.0070.0070.0067.65-
01 Dec 202371.0071.0066.2570.0067.652,600
30 Nov 202370.4070.4068.0068.0065.723,100
29 Nov 202369.1469.1469.1469.1466.82-
28 Nov 202370.0071.0069.1469.1466.82700
27 Nov 202367.0067.0067.0067.0064.75500
24 Nov 202370.0070.0070.0070.0067.65-
22 Nov 202370.0070.0070.0070.0067.65-
21 Nov 202370.9770.9770.0070.0067.65300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...