Needham Growth Fund Institutional Class (NEEIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
65.21
-0.87 (-1.32%)
Dec 27, 2024, 4:00 PM EST
NEEIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 31, 2024 | 63.94 | 63.94 | 63.94 | 63.94 | 63.94 | -0.44% |
| Dec 30, 2024 | 64.22 | 64.22 | 64.22 | 64.22 | 64.22 | -1.52% |
| Dec 27, 2024 | 65.21 | 65.21 | 65.21 | 65.21 | 65.21 | -1.32% |
| Dec 26, 2024 | 66.08 | 66.08 | 66.08 | 66.08 | 66.08 | 0.12% |
| Dec 24, 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 1.29% |
| Dec 23, 2024 | 65.16 | 65.16 | 65.16 | 65.16 | 65.16 | 2.20% |
| Dec 20, 2024 | 63.76 | 63.76 | 63.76 | 63.76 | 63.76 | -0.67% |
| Dec 19, 2024 | 64.19 | 64.19 | 64.19 | 64.19 | 64.19 | -0.96% |
| Dec 18, 2024 | 64.81 | 64.81 | 64.81 | 64.81 | 64.81 | -3.27% |
| Dec 17, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -0.80% |
| Dec 16, 2024 | 67.54 | 67.54 | 67.54 | 67.54 | 67.54 | 0.25% |
| Dec 13, 2024 | 67.37 | 67.37 | 67.37 | 67.37 | 67.37 | -0.18% |
| Dec 12, 2024 | 67.49 | 67.49 | 67.49 | 67.49 | 67.49 | -0.81% |
| Dec 11, 2024 | 68.04 | 68.04 | 68.04 | 68.04 | 68.04 | 0.77% |
| Dec 10, 2024 | 67.52 | 67.52 | 67.52 | 67.52 | 67.52 | -2.00% |
| Dec 9, 2024 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | 0.19% |
| Dec 6, 2024 | 68.77 | 68.77 | 68.77 | 68.77 | 68.77 | 0.84% |
| Dec 5, 2024 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | -1.62% |
| Dec 4, 2024 | 69.32 | 69.32 | 69.32 | 69.32 | 69.32 | 1.66% |
| Dec 3, 2024 | 68.19 | 68.19 | 68.19 | 68.19 | 68.19 | -0.77% |
| Dec 2, 2024 | 68.72 | 68.72 | 68.72 | 68.72 | 68.72 | 3.06% |
| Nov 29, 2024 | 66.68 | 66.68 | 66.68 | 66.68 | 66.68 | 0.69% |
| Nov 27, 2024 | 66.22 | 66.22 | 66.22 | 66.22 | 66.22 | -0.45% |
| Nov 26, 2024 | 66.52 | 66.52 | 66.52 | 66.52 | 66.52 | -1.48% |
| Nov 25, 2024 | 67.52 | 67.52 | 67.52 | 67.52 | 67.52 | 1.50% |
| Nov 22, 2024 | 66.52 | 66.52 | 66.52 | 66.52 | 66.52 | 1.57% |
| Nov 21, 2024 | 65.49 | 65.49 | 65.49 | 65.49 | 65.49 | 2.86% |
| Nov 20, 2024 | 63.67 | 63.67 | 63.67 | 63.67 | 63.67 | 0.09% |
| Nov 19, 2024 | 63.61 | 63.61 | 63.61 | 63.61 | 63.61 | 1.66% |
| Nov 18, 2024 | 62.57 | 62.57 | 62.57 | 62.57 | 62.57 | 0.40% |
| Nov 15, 2024 | 62.32 | 62.32 | 62.32 | 62.32 | 62.32 | -2.53% |
| Nov 14, 2024 | 63.94 | 63.94 | 63.94 | 63.94 | 63.94 | -2.04% |
| Nov 13, 2024 | 65.27 | 65.27 | 65.27 | 65.27 | 65.27 | -4.85% |
| Nov 12, 2024 | 68.60 | 68.60 | 68.60 | 68.60 | 63.92 | -0.98% |
| Nov 11, 2024 | 69.28 | 69.28 | 69.28 | 69.28 | 64.55 | 0.17% |
| Nov 8, 2024 | 69.16 | 69.16 | 69.16 | 69.16 | 64.44 | -1.23% |
| Nov 7, 2024 | 70.02 | 70.02 | 70.02 | 70.02 | 65.24 | 1.89% |
| Nov 6, 2024 | 68.72 | 68.72 | 68.72 | 68.72 | 64.03 | 1.93% |
| Nov 5, 2024 | 67.42 | 67.42 | 67.42 | 67.42 | 62.82 | 1.63% |
| Nov 4, 2024 | 66.34 | 66.34 | 66.34 | 66.34 | 61.81 | -0.39% |
| Nov 1, 2024 | 66.60 | 66.60 | 66.60 | 66.60 | 62.06 | 0.11% |
| Oct 31, 2024 | 66.53 | 66.53 | 66.53 | 66.53 | 61.99 | -3.14% |
| Oct 30, 2024 | 68.69 | 68.69 | 68.69 | 68.69 | 64.00 | -2.62% |
| Oct 29, 2024 | 70.54 | 70.54 | 70.54 | 70.54 | 65.73 | 0.89% |
| Oct 28, 2024 | 69.92 | 69.92 | 69.92 | 69.92 | 65.15 | 0.95% |
| Oct 25, 2024 | 69.26 | 69.26 | 69.26 | 69.26 | 64.53 | 0.09% |
| Oct 24, 2024 | 69.20 | 69.20 | 69.20 | 69.20 | 64.48 | -0.23% |
| Oct 23, 2024 | 69.36 | 69.36 | 69.36 | 69.36 | 64.63 | -0.59% |
| Oct 22, 2024 | 69.77 | 69.77 | 69.77 | 69.77 | 65.01 | -0.78% |
| Oct 21, 2024 | 70.32 | 70.32 | 70.32 | 70.32 | 65.52 | -0.26% |
| Oct 18, 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 65.69 | -0.24% |
| Oct 17, 2024 | 70.67 | 70.67 | 70.67 | 70.67 | 65.85 | -0.20% |
| Oct 16, 2024 | 70.81 | 70.81 | 70.81 | 70.81 | 65.98 | 0.35% |
| Oct 15, 2024 | 70.56 | 70.56 | 70.56 | 70.56 | 65.74 | -2.08% |
| Oct 14, 2024 | 72.06 | 72.06 | 72.06 | 72.06 | 67.14 | 0.60% |
| Oct 11, 2024 | 71.63 | 71.63 | 71.63 | 71.63 | 66.74 | 1.65% |
| Oct 10, 2024 | 70.47 | 70.47 | 70.47 | 70.47 | 65.66 | -0.77% |
| Oct 9, 2024 | 71.02 | 71.02 | 71.02 | 71.02 | 66.17 | 0.90% |
| Oct 8, 2024 | 70.39 | 70.39 | 70.39 | 70.39 | 65.59 | -0.30% |
| Oct 7, 2024 | 70.60 | 70.60 | 70.60 | 70.60 | 65.78 | 0.10% |
| Oct 4, 2024 | 70.53 | 70.53 | 70.53 | 70.53 | 65.72 | 1.26% |
| Oct 3, 2024 | 69.65 | 69.65 | 69.65 | 69.65 | 64.90 | -0.88% |
| Oct 2, 2024 | 70.27 | 70.27 | 70.27 | 70.27 | 65.47 | 0.64% |
| Oct 1, 2024 | 69.82 | 69.82 | 69.82 | 69.82 | 65.06 | -1.84% |
| Sep 30, 2024 | 71.13 | 71.13 | 71.13 | 71.13 | 66.28 | -0.34% |
| Sep 27, 2024 | 71.37 | 71.37 | 71.37 | 71.37 | 66.50 | 0.18% |
| Sep 26, 2024 | 71.24 | 71.24 | 71.24 | 71.24 | 66.38 | 1.55% |
| Sep 25, 2024 | 70.15 | 70.15 | 70.15 | 70.15 | 65.36 | -0.78% |
| Sep 24, 2024 | 70.70 | 70.70 | 70.70 | 70.70 | 65.88 | 0.58% |
| Sep 23, 2024 | 70.29 | 70.29 | 70.29 | 70.29 | 65.49 | 0.24% |
| Sep 20, 2024 | 70.12 | 70.12 | 70.12 | 70.12 | 65.33 | -0.83% |
| Sep 19, 2024 | 70.71 | 70.71 | 70.71 | 70.71 | 65.88 | 3.09% |
| Sep 18, 2024 | 68.59 | 68.59 | 68.59 | 68.59 | 63.91 | -0.23% |
| Sep 17, 2024 | 68.75 | 68.75 | 68.75 | 68.75 | 64.06 | 0.34% |
| Sep 16, 2024 | 68.52 | 68.52 | 68.52 | 68.52 | 63.84 | -0.81% |
| Sep 13, 2024 | 69.08 | 69.08 | 69.08 | 69.08 | 64.37 | 1.71% |
| Sep 12, 2024 | 67.92 | 67.92 | 67.92 | 67.92 | 63.29 | 0.15% |
| Sep 11, 2024 | 67.82 | 67.82 | 67.82 | 67.82 | 63.19 | 1.85% |
| Sep 10, 2024 | 66.59 | 66.59 | 66.59 | 66.59 | 62.05 | 0.21% |
| Sep 9, 2024 | 66.45 | 66.45 | 66.45 | 66.45 | 61.92 | 0.61% |
| Sep 6, 2024 | 66.05 | 66.05 | 66.05 | 66.05 | 61.54 | -2.41% |
| Sep 5, 2024 | 67.68 | 67.68 | 67.68 | 67.68 | 63.06 | -0.81% |
| Sep 4, 2024 | 68.23 | 68.23 | 68.23 | 68.23 | 63.57 | -0.18% |
| Sep 3, 2024 | 68.35 | 68.35 | 68.35 | 68.35 | 63.69 | -3.94% |
| Aug 30, 2024 | 71.15 | 71.15 | 71.15 | 71.15 | 66.29 | 0.69% |
| Aug 29, 2024 | 70.66 | 70.66 | 70.66 | 70.66 | 65.84 | 0.71% |
| Aug 28, 2024 | 70.16 | 70.16 | 70.16 | 70.16 | 65.37 | -2.39% |
| Aug 27, 2024 | 71.88 | 71.88 | 71.88 | 71.88 | 66.97 | 0.11% |
| Aug 26, 2024 | 71.80 | 71.80 | 71.80 | 71.80 | 66.90 | -1.41% |
| Aug 23, 2024 | 72.83 | 72.83 | 72.83 | 72.83 | 67.86 | 1.77% |
| Aug 22, 2024 | 71.56 | 71.56 | 71.56 | 71.56 | 66.68 | -1.84% |
| Aug 21, 2024 | 72.90 | 72.90 | 72.90 | 72.90 | 67.93 | 1.45% |
| Aug 20, 2024 | 71.86 | 71.86 | 71.86 | 71.86 | 66.96 | -1.18% |
| Aug 19, 2024 | 72.72 | 72.72 | 72.72 | 72.72 | 67.76 | 0.82% |
| Aug 16, 2024 | 72.13 | 72.13 | 72.13 | 72.13 | 67.21 | 0.81% |
| Aug 15, 2024 | 71.55 | 71.55 | 71.55 | 71.55 | 66.67 | 3.22% |
| Aug 14, 2024 | 69.32 | 69.32 | 69.32 | 69.32 | 64.59 | 0.01% |
| Aug 13, 2024 | 69.31 | 69.31 | 69.31 | 69.31 | 64.58 | 2.11% |
| Aug 12, 2024 | 67.88 | 67.88 | 67.88 | 67.88 | 63.25 | 0.27% |
| Aug 9, 2024 | 67.70 | 67.70 | 67.70 | 67.70 | 63.08 | 0.67% |