Needham Small Cap Growth Institutional (NESIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.14
-0.54 (-2.38%)
Oct 17, 2025, 4:00 PM EDT
NESIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 17, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | - | -2.38% |
| Oct 16, 2025 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | -0.66% |
| Oct 15, 2025 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | 3.40% |
| Oct 14, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | 0.50% |
| Oct 13, 2025 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | 4.42% |
| Oct 10, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | -5.05% |
| Oct 9, 2025 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | -0.49% |
| Oct 8, 2025 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | 1.97% |
| Oct 7, 2025 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | -3.58% |
| Oct 6, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 2.44% |
| Oct 3, 2025 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | 0.32% |
| Oct 2, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | 0.82% |
| Oct 1, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | 2.29% |
| Sep 30, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | 0.52% |
| Sep 29, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 0.19% |
| Sep 26, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | 0.57% |
| Sep 25, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -0.94% |
| Sep 24, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -1.57% |
| Sep 23, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | -0.37% |
| Sep 22, 2025 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | 2.55% |
| Sep 19, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | -1.07% |
| Sep 18, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | 5.11% |
| Sep 17, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 0.15% |
| Sep 16, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | -0.64% |
| Sep 15, 2025 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 1.74% |
| Sep 12, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | -1.90% |
| Sep 11, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 2.45% |
| Sep 10, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | -0.50% |
| Sep 9, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | -0.05% |
| Sep 8, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | 0.50% |
| Sep 5, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 1.26% |
| Sep 4, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 1.28% |
| Sep 3, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | -0.71% |
| Sep 2, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | -1.60% |
| Aug 29, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | -1.53% |
| Aug 28, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 1.00% |
| Aug 27, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.10% |
| Aug 26, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 0.30% |
| Aug 25, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | -0.89% |
| Aug 22, 2025 | 20.20 | 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% |