NEA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	11.02	11.04	10.99	11.04	11.04	0.36%	953,781
Sep 3, 2026	11.03	11.07	11.00	11.00	11.00	-	1,181,110
Sep 2, 2026	11.08	11.11	11.00	11.00	11.00	-0.72%	1,128,231
Sep 1, 2026	11.21	11.21	11.08	11.08	11.08	-1.51%	1,528,350
Aug 31, 2026	11.21	11.25	11.18	11.25	11.25	0.18%	962,573
Aug 28, 2026	11.28	11.28	11.22	11.23	11.23	-0.44%	694,595
Aug 27, 2026	11.24	11.28	11.24	11.28	11.28	0.27%	920,765
Aug 26, 2026	11.28	11.28	11.23	11.25	11.25	-0.18%	593,024
Aug 25, 2026	11.21	11.27	11.17	11.27	11.27	1.08%	998,370
Aug 24, 2026	11.23	11.23	11.15	11.15	11.15	-0.62%	604,746
Aug 21, 2026	11.18	11.22	11.16	11.22	11.22	0.72%	688,320
Aug 20, 2026	11.29	11.30	11.13	11.14	11.14	-1.68%	1,437,272
Aug 19, 2026	11.35	11.37	11.30	11.33	11.33	0.27%	920,141
Aug 18, 2026	11.29	11.31	11.25	11.30	11.30	-	1,120,970
Aug 17, 2026	11.35	11.36	11.28	11.30	11.30	-0.62%	989,780
Aug 14, 2026	11.36	11.39	11.30	11.37	11.37	0.16%	1,161,907
Aug 13, 2026	11.38	11.43	11.35	11.42	11.35	0.62%	1,359,439
Aug 12, 2026	11.37	11.40	11.34	11.35	11.28	-	868,815
Aug 11, 2026	11.41	11.41	11.34	11.35	11.28	-0.44%	728,957
Aug 10, 2026	11.42	11.43	11.37	11.40	11.33	-0.26%	511,833
Aug 7, 2026	11.37	11.43	11.36	11.43	11.36	0.97%	854,420
Aug 6, 2026	11.34	11.35	11.32	11.32	11.25	-	685,654
Aug 5, 2026	11.34	11.37	11.31	11.32	11.25	-	536,272
Aug 4, 2026	11.31	11.35	11.29	11.32	11.25	0.44%	619,827
Aug 3, 2026	11.30	11.34	11.24	11.27	11.20	-	863,801
Jul 31, 2026	11.23	11.27	11.20	11.27	11.20	0.09%	753,713
Jul 30, 2026	11.24	11.28	11.16	11.26	11.19	0.27%	855,699
Jul 29, 2026	11.31	11.35	11.23	11.23	11.16	-0.44%	816,396
Jul 28, 2026	11.21	11.30	11.19	11.28	11.21	0.62%	954,929
Jul 27, 2026	11.27	11.28	11.19	11.21	11.14	-0.18%	914,942
Jul 24, 2026	11.25	11.28	11.22	11.23	11.16	-0.18%	658,627
Jul 23, 2026	11.29	11.31	11.22	11.25	11.18	-0.88%	864,192
Jul 22, 2026	11.34	11.36	11.25	11.35	11.28	0.27%	973,809
Jul 21, 2026	11.43	11.44	11.30	11.32	11.25	-1.05%	925,376
Jul 20, 2026	11.52	11.56	11.43	11.44	11.37	-0.61%	672,460
Jul 17, 2026	11.56	11.57	11.51	11.51	11.44	-0.60%	528,473
Jul 16, 2026	11.54	11.59	11.53	11.58	11.51	-	534,366
Jul 15, 2026	11.60	11.61	11.53	11.58	11.51	-0.02%	786,990
Jul 14, 2026	11.61	11.66	11.59	11.65	11.51	0.60%	792,102
Jul 13, 2026	11.58	11.61	11.52	11.58	11.44	-	1,280,731
Jul 10, 2026	11.63	11.63	11.55	11.58	11.44	-0.43%	683,511
Jul 9, 2026	11.65	11.65	11.61	11.63	11.49	-0.17%	583,023
Jul 8, 2026	11.62	11.77	11.58	11.65	11.51	0.17%	830,260
Jul 7, 2026	11.69	11.71	11.61	11.63	11.49	-0.77%	601,333
Jul 6, 2026	11.74	11.74	11.69	11.72	11.58	0.17%	530,214
Jul 2, 2026	11.69	11.72	11.68	11.70	11.56	-	563,308
Jul 1, 2026	11.73	11.75	11.68	11.70	11.56	-0.34%	916,651
Jun 30, 2026	11.69	11.74	11.69	11.74	11.60	0.43%	782,981
Jun 29, 2026	11.65	11.69	11.63	11.69	11.55	0.60%	524,895
Jun 26, 2026	11.57	11.64	11.57	11.62	11.48	0.61%	624,399