NEA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2024	11.69	11.72	11.63	11.72	11.72	0.43%	771,368
Nov 25, 2024	11.68	11.76	11.65	11.67	11.67	0.43%	982,038
Nov 22, 2024	11.64	11.67	11.61	11.62	11.62	0.17%	727,834
Nov 21, 2024	11.62	11.65	11.58	11.60	11.60	-0.17%	622,605
Nov 20, 2024	11.58	11.62	11.55	11.62	11.62	0.26%	619,486
Nov 19, 2024	11.54	11.59	11.52	11.59	11.59	0.43%	607,717
Nov 18, 2024	11.53	11.57	11.51	11.54	11.54	0.09%	813,382
Nov 15, 2024	11.48	11.53	11.43	11.53	11.53	-0.52%	740,302
Nov 14, 2024	11.54	11.61	11.54	11.59	11.52	0.52%	964,889
Nov 13, 2024	11.55	11.57	11.51	11.53	11.46	0.35%	848,571
Nov 12, 2024	11.54	11.56	11.46	11.49	11.42	-0.69%	897,288
Nov 11, 2024	11.58	11.58	11.52	11.57	11.50	0.26%	846,357
Nov 8, 2024	11.52	11.57	11.50	11.54	11.47	0.70%	1,615,103
Nov 7, 2024	11.37	11.47	11.37	11.46	11.39	1.33%	1,110,135
Nov 6, 2024	11.37	11.40	11.29	11.31	11.24	-1.39%	1,629,466
Nov 5, 2024	11.40	11.47	11.37	11.47	11.40	1.06%	957,631
Nov 4, 2024	11.52	11.54	11.33	11.35	11.28	-0.70%	1,756,413
Nov 1, 2024	11.64	11.67	11.41	11.43	11.36	-1.47%	2,377,318
Oct 31, 2024	11.52	11.60	11.50	11.60	11.53	0.52%	1,580,027
Oct 30, 2024	11.52	11.55	11.50	11.54	11.47	0.44%	777,929
Oct 29, 2024	11.54	11.56	11.46	11.49	11.42	-0.69%	1,333,148
Oct 28, 2024	11.60	11.64	11.55	11.57	11.50	-0.17%	798,413
Oct 25, 2024	11.57	11.64	11.57	11.59	11.52	0.17%	824,484
Oct 24, 2024	11.60	11.61	11.50	11.57	11.50	-0.09%	1,432,614
Oct 23, 2024	11.67	11.68	11.55	11.58	11.51	-1.11%	1,267,464
Oct 22, 2024	11.81	11.82	11.70	11.71	11.64	-0.59%	1,298,871
Oct 21, 2024	11.86	11.87	11.78	11.78	11.71	-0.93%	874,044
Oct 18, 2024	11.88	11.90	11.87	11.89	11.82	0.34%	642,156
Oct 17, 2024	11.84	11.88	11.84	11.85	11.78	-0.08%	1,054,073
Oct 16, 2024	11.87	11.88	11.84	11.86	11.79	0.25%	683,047
Oct 15, 2024	11.82	11.86	11.81	11.83	11.76	-0.25%	1,015,980
Oct 14, 2024	11.92	11.92	11.85	11.86	11.71	-0.50%	982,756
Oct 11, 2024	11.88	11.92	11.85	11.92	11.77	0.34%	1,166,486
Oct 10, 2024	11.92	11.93	11.87	11.88	11.73	-0.42%	832,103
Oct 9, 2024	11.87	11.93	11.86	11.93	11.78	0.34%	970,068
Oct 8, 2024	11.86	11.91	11.84	11.89	11.74	0.25%	731,518
Oct 7, 2024	11.97	11.97	11.82	11.86	11.71	-0.92%	1,279,288
Oct 4, 2024	11.99	12.00	11.96	11.97	11.82	-0.50%	1,223,623
Oct 3, 2024	12.01	12.03	11.98	12.03	11.88	-	1,064,554
Oct 2, 2024	12.00	12.04	11.97	12.03	11.88	-	1,113,097
Oct 1, 2024	12.01	12.06	11.98	12.03	11.88	0.50%	1,468,678
Sep 30, 2024	11.95	11.98	11.93	11.97	11.82	0.17%	1,399,059
Sep 27, 2024	11.95	11.96	11.94	11.95	11.80	0.25%	803,592
Sep 26, 2024	11.95	11.96	11.92	11.92	11.77	0.08%	698,779
Sep 25, 2024	11.91	11.93	11.89	11.91	11.76	-0.08%	669,561
Sep 24, 2024	11.85	11.92	11.84	11.92	11.77	0.51%	856,943
Sep 23, 2024	11.85	11.88	11.84	11.86	11.71	0.08%	609,272
Sep 20, 2024	11.86	11.87	11.85	11.85	11.70	-0.08%	822,633
Sep 19, 2024	11.82	11.87	11.81	11.86	11.71	0.34%	1,586,860
Sep 18, 2024	11.83	11.85	11.81	11.82	11.67	-0.08%	1,461,955
Sep 17, 2024	11.84	11.85	11.81	11.83	11.68	-	1,016,918
Sep 16, 2024	11.86	11.86	11.82	11.83	11.68	-	948,116
Sep 13, 2024	11.81	11.84	11.80	11.83	11.68	-	967,808
Sep 12, 2024	11.81	11.84	11.79	11.83	11.61	0.34%	1,480,561
Sep 11, 2024	11.75	11.79	11.74	11.79	11.57	0.51%	1,040,405
Sep 10, 2024	11.73	11.75	11.72	11.73	11.51	0.09%	1,706,172
Sep 9, 2024	11.72	11.73	11.70	11.72	11.50	0.17%	806,051
Sep 6, 2024	11.66	11.71	11.66	11.70	11.48	0.34%	1,057,115
Sep 5, 2024	11.61	11.67	11.61	11.66	11.45	0.26%	1,411,247
Sep 4, 2024	11.60	11.63	11.59	11.63	11.42	0.43%	1,216,556
Sep 3, 2024	11.61	11.67	11.56	11.58	11.37	-0.17%	1,228,400
Aug 30, 2024	11.61	11.63	11.58	11.60	11.39	0.43%	886,396
Aug 29, 2024	11.60	11.61	11.55	11.55	11.34	-0.26%	1,003,983
Aug 28, 2024	11.62	11.62	11.57	11.58	11.37	-0.26%	990,208
Aug 27, 2024	11.60	11.61	11.56	11.61	11.40	0.17%	880,642
Aug 26, 2024	11.65	11.65	11.58	11.59	11.38	-0.26%	943,642
Aug 23, 2024	11.63	11.64	11.60	11.62	11.41	0.35%	1,067,513
Aug 22, 2024	11.60	11.62	11.57	11.58	11.37	-0.34%	808,878
Aug 21, 2024	11.63	11.65	11.61	11.62	11.41	-0.09%	1,020,416
Aug 20, 2024	11.63	11.64	11.62	11.63	11.42	-	866,287
Aug 19, 2024	11.62	11.64	11.61	11.63	11.42	0.26%	887,480
Aug 16, 2024	11.62	11.63	11.59	11.60	11.39	-	997,408
Aug 15, 2024	11.60	11.63	11.58	11.60	11.39	-0.94%	964,526
Aug 14, 2024	11.70	11.73	11.68	11.71	11.42	0.34%	737,339
Aug 13, 2024	11.68	11.70	11.66	11.67	11.38	0.17%	1,422,214
Aug 12, 2024	11.66	11.68	11.65	11.65	11.36	-0.26%	854,652
Aug 9, 2024	11.71	11.72	11.67	11.68	11.39	-	904,207
Aug 8, 2024	11.70	11.71	11.64	11.68	11.39	-0.09%	774,763
Aug 7, 2024	11.72	11.74	11.65	11.69	11.40	0.26%	1,120,686
Aug 6, 2024	11.63	11.71	11.57	11.66	11.37	1.13%	1,176,564
Aug 5, 2024	11.72	11.73	11.50	11.53	11.25	-1.96%	2,575,587
Aug 2, 2024	11.73	11.77	11.72	11.76	11.47	0.86%	1,427,348
Aug 1, 2024	11.58	11.68	11.53	11.66	11.37	1.13%	2,613,637
Jul 31, 2024	11.53	11.54	11.49	11.53	11.25	0.35%	1,264,908
Jul 30, 2024	11.51	11.52	11.47	11.49	11.21	-0.09%	700,225
Jul 29, 2024	11.53	11.53	11.48	11.50	11.22	0.09%	578,184
Jul 26, 2024	11.46	11.49	11.45	11.49	11.21	0.52%	621,702
Jul 25, 2024	11.44	11.44	11.40	11.43	11.15	0.26%	675,473
Jul 24, 2024	11.41	11.44	11.39	11.40	11.12	-0.26%	664,669
Jul 23, 2024	11.45	11.45	11.40	11.43	11.15	0.18%	619,092
Jul 22, 2024	11.36	11.41	11.36	11.41	11.13	0.88%	857,522
Jul 19, 2024	11.38	11.38	11.28	11.31	11.03	-0.62%	1,729,956
Jul 18, 2024	11.40	11.42	11.36	11.38	11.10	-0.26%	629,970
Jul 17, 2024	11.45	11.48	11.36	11.41	11.13	-0.35%	1,212,270
Jul 16, 2024	11.50	11.55	11.43	11.45	11.17	-0.26%	1,068,063
Jul 15, 2024	11.54	11.54	11.46	11.48	11.20	-1.12%	1,024,904
Jul 12, 2024	11.61	11.64	11.57	11.61	11.25	0.26%	1,475,703
Jul 11, 2024	11.49	11.58	11.48	11.58	11.22	1.22%	865,090
Jul 10, 2024	11.45	11.45	11.39	11.44	11.09	0.35%	1,061,578
Jul 9, 2024	11.39	11.42	11.37	11.40	11.05	-0.09%	812,787