Needham Small Cap Growth Institutional (NESIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.20
+0.93 (4.83%)
Aug 25, 2025, 8:06 AM EDT
NESIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 22, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | - | 4.83% |
| Aug 21, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | 0.68% |
| Aug 20, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | -1.39% |
| Aug 19, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | -1.47% |
| Aug 18, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 0.82% |
| Aug 15, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | -0.81% |
| Aug 14, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -2.57% |
| Aug 13, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 1.81% |
| Aug 12, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 4.86% |
| Aug 11, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | -1.20% |
| Aug 8, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | -0.16% |
| Aug 7, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| Aug 6, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -1.79% |
| Aug 5, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | -0.46% |
| Aug 4, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | 2.45% |
| Aug 1, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | -2.49% |
| Jul 31, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | -2.19% |
| Jul 30, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -0.79% |
| Jul 29, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 0.35% |
| Jul 28, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 1.46% |
| Jul 25, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0.35% |
| Jul 24, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | -1.49% |
| Jul 23, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | 1.21% |
| Jul 22, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | -0.20% |
| Jul 21, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | 0.05% |
| Jul 18, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | -0.05% |
| Jul 17, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | 1.32% |
| Jul 16, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | 1.13% |
| Jul 15, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | -0.77% |
| Jul 14, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -0.76% |
| Jul 11, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -1.30% |
| Jul 10, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | -0.05% |
| Jul 9, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 0.75% |
| Jul 8, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | 1.58% |
| Jul 7, 2025 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | -1.95% |
| Jul 3, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 1.32% |
| Jul 2, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | 2.02% |
| Jul 1, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 0.78% |
| Jun 30, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 0.21% |
| Jun 27, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | -0.16% |
| Jun 26, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | 2.03% |
| Jun 25, 2025 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | 0.43% |
| Jun 24, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | 3.03% |
| Jun 23, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 1.40% |
| Jun 20, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | -1.27% |
| Jun 18, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | 0.61% |
| Jun 17, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -1.10% |
| Jun 16, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 2.42% |
| Jun 13, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | -3.27% |
| Jun 12, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | -0.33% |