NEA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	10.86	10.89	10.84	10.84	10.84	-0.09%	1,167,956
Jun 26, 2025	10.82	10.85	10.81	10.85	10.85	0.28%	1,132,788
Jun 25, 2025	10.83	10.83	10.79	10.82	10.82	-	816,157
Jun 24, 2025	10.82	10.84	10.81	10.82	10.82	-	1,023,495
Jun 23, 2025	10.79	10.84	10.76	10.82	10.82	0.19%	619,339
Jun 20, 2025	10.79	10.80	10.77	10.80	10.80	0.19%	720,762
Jun 18, 2025	10.82	10.82	10.77	10.78	10.78	-0.28%	625,608
Jun 17, 2025	10.76	10.82	10.75	10.81	10.81	0.37%	774,982
Jun 16, 2025	10.85	10.87	10.60	10.77	10.77	-0.46%	1,594,313
Jun 13, 2025	10.87	10.87	10.80	10.82	10.82	-1.37%	809,002
Jun 12, 2025	10.95	10.97	10.90	10.97	10.90	0.55%	1,308,431
Jun 11, 2025	10.89	10.92	10.87	10.91	10.84	0.37%	857,133
Jun 10, 2025	10.85	10.87	10.81	10.87	10.80	0.46%	1,183,202
Jun 9, 2025	10.81	10.84	10.79	10.82	10.75	0.09%	1,036,554
Jun 6, 2025	10.82	10.83	10.80	10.81	10.74	-0.37%	859,793
Jun 5, 2025	10.85	10.86	10.82	10.85	10.78	0.37%	599,351
Jun 4, 2025	10.81	10.82	10.79	10.81	10.74	0.28%	1,046,303
Jun 3, 2025	10.81	10.84	10.78	10.78	10.71	-0.28%	871,403
Jun 2, 2025	10.86	10.86	10.81	10.81	10.74	-0.46%	909,056
May 30, 2025	10.84	10.86	10.81	10.86	10.79	0.46%	925,199
May 29, 2025	10.84	10.84	10.78	10.81	10.74	-	675,131
May 28, 2025	10.84	10.86	10.79	10.81	10.74	-0.28%	557,910
May 27, 2025	10.82	10.87	10.79	10.84	10.77	0.84%	1,256,610
May 23, 2025	10.76	10.77	10.74	10.75	10.68	-0.65%	607,720
May 22, 2025	10.72	10.83	10.66	10.82	10.75	0.65%	1,271,182
May 21, 2025	10.85	10.85	10.75	10.75	10.68	-1.29%	1,229,799
May 20, 2025	10.87	10.90	10.83	10.89	10.82	-	967,678
May 19, 2025	10.84	10.91	10.81	10.89	10.82	-0.37%	1,442,830
May 16, 2025	10.99	10.99	10.91	10.93	10.86	-0.09%	1,021,438
May 15, 2025	10.85	10.99	10.85	10.94	10.87	0.27%	1,349,758
May 14, 2025	10.98	10.98	10.88	10.91	10.77	-0.46%	1,551,258
May 13, 2025	10.96	10.97	10.91	10.96	10.81	-	982,575
May 12, 2025	11.06	11.06	10.94	10.96	10.81	-0.45%	1,427,309
May 9, 2025	11.02	11.05	10.99	11.01	10.86	0.09%	1,065,786
May 8, 2025	11.06	11.08	11.00	11.00	10.85	-0.36%	1,166,188
May 7, 2025	11.06	11.07	11.01	11.04	10.89	0.36%	888,701
May 6, 2025	10.97	11.03	10.96	11.00	10.85	0.27%	878,493
May 5, 2025	10.92	11.06	10.88	10.97	10.82	0.37%	2,163,131
May 2, 2025	10.92	10.94	10.90	10.93	10.79	-0.09%	746,338
May 1, 2025	10.95	10.98	10.92	10.94	10.80	0.55%	1,303,002
Apr 30, 2025	10.80	10.89	10.78	10.88	10.74	0.55%	1,314,536
Apr 29, 2025	10.79	10.85	10.78	10.82	10.68	0.09%	965,673
Apr 28, 2025	10.81	10.84	10.78	10.81	10.67	0.09%	897,423
Apr 25, 2025	10.78	10.81	10.75	10.80	10.66	0.47%	1,244,983
Apr 24, 2025	10.66	10.76	10.66	10.75	10.61	1.13%	1,320,565
Apr 23, 2025	10.73	10.78	10.61	10.63	10.49	0.09%	1,042,745
Apr 22, 2025	10.62	10.66	10.56	10.62	10.48	0.57%	879,769
Apr 21, 2025	10.64	10.65	10.53	10.56	10.42	-1.31%	797,126
Apr 17, 2025	10.72	10.75	10.64	10.70	10.56	0.09%	731,439
Apr 16, 2025	10.64	10.69	10.62	10.69	10.55	0.28%	935,716