NEA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	11.51	11.53	11.46	11.53	11.53	-0.35%	726,844
Nov 13, 2025	11.61	11.61	11.55	11.57	11.50	-0.17%	1,227,724
Nov 12, 2025	11.72	11.72	11.57	11.59	11.52	-0.77%	939,128
Nov 11, 2025	11.59	11.69	11.57	11.68	11.61	1.21%	872,833
Nov 10, 2025	11.54	11.56	11.51	11.54	11.47	0.52%	877,508
Nov 7, 2025	11.57	11.57	11.45	11.48	11.41	-0.95%	1,352,542
Nov 6, 2025	11.68	11.69	11.58	11.59	11.52	-0.34%	835,833
Nov 5, 2025	11.64	11.71	11.61	11.63	11.56	-	974,245
Nov 4, 2025	11.65	11.67	11.59	11.63	11.56	-0.09%	1,174,638
Nov 3, 2025	11.66	11.68	11.59	11.64	11.57	-0.09%	940,666
Oct 31, 2025	11.50	11.65	11.50	11.65	11.58	1.30%	1,155,946
Oct 30, 2025	11.43	11.50	11.34	11.50	11.43	0.44%	859,564
Oct 29, 2025	11.50	11.52	11.40	11.45	11.38	-0.43%	1,014,736
Oct 28, 2025	11.54	11.54	11.48	11.50	11.43	-0.17%	545,373
Oct 27, 2025	11.50	11.54	11.49	11.52	11.45	0.26%	630,375
Oct 24, 2025	11.44	11.50	11.43	11.49	11.42	0.61%	783,020
Oct 23, 2025	11.32	11.42	11.28	11.42	11.35	0.71%	1,000,510
Oct 22, 2025	11.36	11.37	11.28	11.34	11.27	-0.18%	790,065
Oct 21, 2025	11.39	11.39	11.33	11.36	11.29	0.09%	884,342
Oct 20, 2025	11.35	11.39	11.33	11.35	11.28	-	696,880
Oct 17, 2025	11.45	11.45	11.30	11.35	11.28	-0.70%	689,981
Oct 16, 2025	11.46	11.46	11.39	11.43	11.36	-0.26%	815,526
Oct 15, 2025	11.41	11.46	11.38	11.46	11.39	0.26%	1,083,967
Oct 14, 2025	11.47	11.47	11.42	11.43	11.30	-0.26%	589,542
Oct 13, 2025	11.40	11.46	11.38	11.46	11.33	0.88%	691,803
Oct 10, 2025	11.44	11.44	11.34	11.36	11.23	0.09%	856,764
Oct 9, 2025	11.37	11.39	11.35	11.35	11.22	-0.35%	523,953
Oct 8, 2025	11.40	11.44	11.38	11.39	11.26	0.18%	730,239
Oct 7, 2025	11.27	11.38	11.23	11.37	11.24	1.34%	830,231
Oct 6, 2025	11.25	11.26	11.21	11.22	11.09	-0.27%	1,036,333
Oct 3, 2025	11.36	11.39	11.25	11.25	11.12	-1.06%	859,906
Oct 2, 2025	11.47	11.47	11.37	11.37	11.24	-0.52%	737,820
Oct 1, 2025	11.47	11.50	11.41	11.43	11.30	0.35%	1,146,982
Sep 30, 2025	11.34	11.43	11.32	11.39	11.26	0.62%	851,351
Sep 29, 2025	11.34	11.36	11.31	11.32	11.19	0.09%	650,262
Sep 26, 2025	11.35	11.38	11.31	11.31	11.18	-0.18%	718,122
Sep 25, 2025	11.30	11.33	11.26	11.33	11.20	0.44%	858,341
Sep 24, 2025	11.39	11.39	11.28	11.28	11.15	-1.14%	727,160
Sep 23, 2025	11.31	11.41	11.28	11.41	11.28	1.33%	952,898
Sep 22, 2025	11.28	11.29	11.23	11.26	11.13	-0.09%	796,362
Sep 19, 2025	11.27	11.29	11.22	11.27	11.14	-	650,274
Sep 18, 2025	11.32	11.32	11.21	11.27	11.14	-0.44%	1,357,034
Sep 17, 2025	11.41	11.41	11.28	11.32	11.19	-0.09%	1,180,711
Sep 16, 2025	11.37	11.38	11.31	11.33	11.20	-0.09%	850,820
Sep 15, 2025	11.36	11.38	11.33	11.34	11.21	-0.35%	988,808
Sep 12, 2025	11.44	11.46	11.38	11.38	11.18	-0.44%	1,006,080
Sep 11, 2025	11.41	11.44	11.39	11.43	11.23	0.53%	964,062
Sep 10, 2025	11.30	11.37	11.28	11.37	11.17	1.16%	841,495
Sep 9, 2025	11.35	11.35	11.22	11.24	11.04	-0.53%	1,370,219
Sep 8, 2025	11.17	11.31	11.17	11.30	11.10	1.71%	999,714