Needham Small Cap Growth Fund Institutional Class (NESIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
17.68
-0.12 (-0.67%)
Jun 5, 2025, 4:00 PM EDT
NESIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 5, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | - | -0.67% |
| Jun 4, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0.45% |
| Jun 3, 2025 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | 3.20% |
| Jun 2, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 0.23% |
| May 30, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | -1.55% |
| May 29, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| May 28, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -0.91% |
| May 27, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | 2.93% |
| May 23, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | -1.04% |
| May 22, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 0.41% |
| May 21, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | -2.55% |
| May 20, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 0.57% |
| May 19, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | -0.90% |
| May 16, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 0.23% |
| May 15, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | -0.40% |
| May 14, 2025 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | -0.78% |
| May 13, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 2.29% |
| May 12, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 5.69% |
| May 9, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 1.91% |
| May 8, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 1.50% |
| May 7, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 0.31% |
| May 6, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | -0.93% |
| May 5, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | -0.93% |
| May 2, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 3.12% |
| May 1, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 1.88% |
| Apr 30, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | -1.84% |
| Apr 29, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 0.26% |
| Apr 28, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | -0.06% |
| Apr 25, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 0.97% |
| Apr 24, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 4.16% |
| Apr 23, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 2.33% |
| Apr 22, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 2.89% |
| Apr 21, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | -2.28% |
| Apr 17, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.35% |
| Apr 16, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -1.97% |
| Apr 15, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 0.07% |
| Apr 14, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 0.41% |
| Apr 11, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 1.24% |
| Apr 10, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | -6.21% |
| Apr 9, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 13.02% |
| Apr 8, 2025 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | -3.66% |
| Apr 7, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 0.57% |
| Apr 4, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | -4.73% |
| Apr 3, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | -10.35% |
| Apr 2, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 1.91% |
| Apr 1, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 0.37% |
| Mar 31, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -1.34% |
| Mar 28, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | -3.19% |
| Mar 27, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | -1.63% |
| Mar 26, 2025 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | -1.94% |