Needham Small Cap Growth Retail (NESGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.65
-0.50 (-2.36%)
Oct 17, 2025, 4:00 PM EDT
NESGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 17, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | - | -2.36% |
| Oct 16, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | -0.66% |
| Oct 15, 2025 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | 3.40% |
| Oct 14, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 0.49% |
| Oct 13, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 4.38% |
| Oct 10, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | -5.03% |
| Oct 9, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | -0.53% |
| Oct 8, 2025 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 2.01% |
| Oct 7, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | -3.60% |
| Oct 6, 2025 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 2.42% |
| Oct 3, 2025 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 0.34% |
| Oct 2, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 0.83% |
| Oct 1, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 2.31% |
| Sep 30, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | 0.50% |
| Sep 29, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 0.15% |
| Sep 26, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0.61% |
| Sep 25, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | -1.01% |
| Sep 24, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | -1.54% |
| Sep 23, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | -0.35% |
| Sep 22, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 2.53% |
| Sep 19, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | -1.10% |
| Sep 18, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 5.16% |
| Sep 17, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.11% |
| Sep 16, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | -0.63% |
| Sep 15, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 1.70% |
| Sep 12, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | -1.88% |
| Sep 11, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | 2.46% |
| Sep 10, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | -0.53% |
| Sep 9, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | - |
| Sep 8, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | 0.43% |
| Sep 5, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 1.30% |
| Sep 4, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | 1.26% |
| Sep 3, 2025 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | -0.71% |
| Sep 2, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | -1.61% |
| Aug 29, 2025 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | -1.53% |
| Aug 28, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 1.01% |
| Aug 27, 2025 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | 0.11% |
| Aug 26, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | 0.27% |
| Aug 25, 2025 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | -0.85% |
| 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% |