Needham Small Cap Growth Fund Institutional Class (NESIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.87
+0.31 (1.58%)
Jul 9, 2025, 8:06 AM EDT
NESIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 9, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | - | - |
| 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% |
| Jun 11, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | -0.05% |
| Jun 10, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | 0.49% |
| Jun 9, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 2.00% |
| Jun 6, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 1.75% |
| Jun 5, 2025 | 17.68 | 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% |