Needham Small Cap Growth Fund Institutional Class (NESIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
15.91
-0.15 (-0.93%)
May 7, 2025, 8:06 AM EDT
NESIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 7, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | - | - |
| 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% |
| Mar 25, 2025 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | -1.13% |
| Mar 24, 2025 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | 2.96% |
| Mar 21, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | -0.58% |
| Mar 20, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | -0.86% |
| Mar 19, 2025 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | 0.98% |
| Mar 18, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -1.20% |
| Mar 17, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 1.33% |
| Mar 14, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 3.29% |
| Mar 13, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | -1.88% |
| Mar 12, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 0.71% |
| Mar 11, 2025 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | 0.95% |
| Mar 10, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | -4.88% |
| Mar 7, 2025 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | 0.51% |
| Mar 6, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | -3.25% |
| Mar 5, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 2.26% |
| Mar 4, 2025 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | 0.17% |
| Mar 3, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -4.38% |
| Feb 28, 2025 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | 0.65% |
| Feb 27, 2025 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | -3.11% |
| Feb 26, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | 2.15% |