Needham Small Cap Growth Fund Retail Class (NESGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
16.81
+0.28 (1.69%)
Jun 6, 2025, 4:00 PM EDT
NESGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 1.69% |
| Jun 5, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | -0.66% |
| Jun 4, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 0.48% |
| Jun 3, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 3.18% |
| Jun 2, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 0.25% |
| May 30, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | -1.54% |
| May 29, 2025 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
| May 28, 2025 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | -0.97% |
| May 27, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 2.95% |
| May 23, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | -1.05% |
| May 22, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 0.44% |
| May 21, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | -2.55% |
| May 20, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 0.55% |
| May 19, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | -0.91% |
| May 16, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 0.24% |
| May 15, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | -0.42% |
| May 14, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | -0.78% |
| May 13, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | 2.27% |
| May 12, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 5.77% |
| May 9, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 1.85% |
| May 8, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 1.47% |
| May 7, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 0.34% |
| May 6, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | -0.93% |
| May 5, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | -0.92% |
| May 2, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 3.06% |
| May 1, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 1.94% |
| Apr 30, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | -1.84% |
| Apr 29, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.27% |
| Apr 28, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | -0.14% |
| Apr 25, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 1.03% |
| Apr 24, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 4.16% |
| Apr 23, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 2.27% |
| Apr 22, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 2.87% |
| Apr 21, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | -2.28% |
| Apr 17, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 0.37% |
| Apr 16, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | -1.96% |
| Apr 15, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 0.07% |
| Apr 14, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 0.36% |
| Apr 11, 2025 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 1.25% |
| Apr 10, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | -6.22% |
| Apr 9, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 13.06% |
| Apr 8, 2025 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | -3.69% |
| Apr 7, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 0.61% |
| Apr 4, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -4.76% |
| Apr 3, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | -10.35% |
| Apr 2, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 1.91% |
| Apr 1, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 0.33% |
| Mar 31, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | -1.31% |
| Mar 28, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | -3.22% |
| Mar 27, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | -1.62% |