Needham Small Cap Growth Fund Institutional Class (NESIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
33.90
-0.26 (-0.76%)
May 20, 2026, 8:07 AM EST
NESIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 20, 2026 | 33.90 | 33.90 | 33.90 | 33.90 | - | - |
| May 19, 2026 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | -0.76% |
| May 18, 2026 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | -0.93% |
| May 15, 2026 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | -2.93% |
| May 14, 2026 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | 0.74% |
| May 13, 2026 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | 2.08% |
| May 12, 2026 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | -0.63% |
| May 11, 2026 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | 0.96% |
| May 8, 2026 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | 2.62% |
| May 7, 2026 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | -1.73% |
| May 6, 2026 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | 3.11% |
| May 5, 2026 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | 1.94% |
| May 4, 2026 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | -0.06% |
| May 1, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 0.65% |
| Apr 30, 2026 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | 3.86% |
| Apr 29, 2026 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | 0.88% |
| Apr 28, 2026 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | -2.25% |
| Apr 27, 2026 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | -1.50% |
| Apr 24, 2026 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | 2.99% |
| Apr 23, 2026 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | - |
| Apr 22, 2026 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | 0.81% |
| Apr 21, 2026 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | 0.85% |
| Apr 20, 2026 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | 1.90% |
| Apr 17, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.94% |
| Apr 16, 2026 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | 1.89% |
| Apr 15, 2026 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | 0.66% |
| Apr 14, 2026 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | 0.59% |
| Apr 13, 2026 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | 1.91% |
| Apr 10, 2026 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | 0.89% |
| Apr 9, 2026 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | 1.78% |
| Apr 8, 2026 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | 4.52% |
| Apr 7, 2026 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | 0.19% |
| Apr 6, 2026 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | 0.31% |
| Apr 2, 2026 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | 1.43% |
| Apr 1, 2026 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 2.09% |
| Mar 31, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | 5.37% |
| Mar 30, 2026 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | -4.46% |
| Mar 27, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | -2.29% |
| Mar 26, 2026 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | -2.69% |
| Mar 25, 2026 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | 2.32% |
| Mar 24, 2026 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 2.22% |
| Mar 23, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 3.61% |
| Mar 20, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -3.67% |
| Mar 19, 2026 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 1.04% |
| Mar 18, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | -0.12% |
| Mar 17, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 1.29% |
| Mar 16, 2026 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | 1.64% |
| Mar 13, 2026 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | -0.41% |
| Mar 12, 2026 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | -2.86% |
| Mar 11, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.80% |