Needham Small Cap Growth Retail (NESGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.85
+0.86 (4.78%)
Aug 25, 2025, 8:06 AM EDT
NESGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 25, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | - | - |
| Aug 22, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 4.78% |
| Aug 21, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 0.73% |
| Aug 20, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | -1.43% |
| Aug 19, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | -1.47% |
| Aug 18, 2025 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | 0.82% |
| Aug 15, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | -0.82% |
| Aug 14, 2025 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | -2.60% |
| Aug 13, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | 1.83% |
| Aug 12, 2025 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | 4.80% |
| Aug 11, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | -1.17% |
| Aug 8, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -0.17% |
| Aug 7, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - |
| Aug 6, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | -1.75% |
| Aug 5, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | -0.49% |
| Aug 4, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 2.46% |
| Aug 1, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -2.51% |
| Jul 31, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | -2.18% |
| Jul 30, 2025 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | -0.79% |
| Jul 29, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | 0.32% |
| Jul 28, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | 1.45% |
| Jul 25, 2025 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | 0.38% |
| Jul 24, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | -1.49% |
| Jul 23, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 1.18% |
| Jul 22, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | -0.16% |
| Jul 21, 2025 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
| Jul 18, 2025 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | -0.05% |
| Jul 17, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | 1.36% |
| Jul 16, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | 1.10% |
| Jul 15, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | -0.76% |
| Jul 14, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | -0.76% |
| Jul 11, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | -1.28% |
| Jul 10, 2025 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | -0.11% |
| Jul 9, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | 0.81% |
| Jul 8, 2025 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | 1.53% |
| Jul 7, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | -1.93% |
| Jul 3, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | 1.36% |
| Jul 2, 2025 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | 2.00% |
| Jul 1, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | 0.78% |
| Jun 30, 2025 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | 0.22% |
| Jun 27, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | -0.22% |
| Jun 26, 2025 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | 2.05% |
| Jun 25, 2025 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | 0.40% |
| Jun 24, 2025 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | 3.07% |
| Jun 23, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 1.38% |
| Jun 20, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | -1.24% |
| Jun 18, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 0.59% |
| Jun 17, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | -1.12% |
| Jun 16, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 2.47% |
| Jun 13, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -3.32% |