Needham Small Cap Growth Fund Retail Class (NESGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
31.51
-0.24 (-0.76%)
May 20, 2026, 8:07 AM EST
NESGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | -0.76% |
| May 18, 2026 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | -0.94% |
| May 15, 2026 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | -2.91% |
| May 14, 2026 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | 0.70% |
| May 13, 2026 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | 2.09% |
| May 12, 2026 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | -0.59% |
| May 11, 2026 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | 0.94% |
| May 8, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 2.63% |
| May 7, 2026 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | -1.76% |
| May 6, 2026 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | 3.12% |
| May 5, 2026 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | 1.95% |
| May 4, 2026 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | -0.07% |
| May 1, 2026 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | 0.63% |
| Apr 30, 2026 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | 3.88% |
| Apr 29, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 0.87% |
| Apr 28, 2026 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | -2.29% |
| Apr 27, 2026 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | -1.48% |
| Apr 24, 2026 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | 2.98% |
| Apr 23, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 0.03% |
| Apr 22, 2026 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | 0.77% |
| Apr 21, 2026 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | 0.88% |
| Apr 20, 2026 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | 1.86% |
| Apr 17, 2026 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 0.94% |
| Apr 16, 2026 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | 1.92% |
| Apr 15, 2026 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | 0.63% |
| Apr 14, 2026 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | 0.60% |
| Apr 13, 2026 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | 1.90% |
| Apr 10, 2026 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | 0.92% |
| Apr 9, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 1.76% |
| Apr 8, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 4.53% |
| Apr 7, 2026 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | 0.16% |
| Apr 6, 2026 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 0.29% |
| Apr 2, 2026 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | 1.46% |
| Apr 1, 2026 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | 2.08% |
| Mar 31, 2026 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | 5.32% |
| Mar 30, 2026 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | -4.45% |
| Mar 27, 2026 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | -2.30% |
| Mar 26, 2026 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | -2.68% |
| Mar 25, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 2.33% |
| Mar 24, 2026 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | 2.25% |
| Mar 23, 2026 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | 3.57% |
| Mar 20, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -3.65% |
| Mar 19, 2026 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | 0.99% |
| Mar 18, 2026 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | -0.09% |
| Mar 17, 2026 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 1.30% |
| Mar 16, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 1.63% |
| Mar 13, 2026 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | -0.44% |
| Mar 12, 2026 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | -2.82% |
| Mar 11, 2026 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | 0.77% |
| Mar 10, 2026 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | 1.31% |