NEA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	11.28	11.31	11.18	11.18	11.18	-1.15%	1,050,760
May 15, 2026	11.39	11.39	11.29	11.31	11.31	-1.91%	974,101
May 14, 2026	11.60	11.60	11.53	11.53	11.46	-0.26%	626,408
May 13, 2026	11.54	11.58	11.51	11.56	11.49	-0.26%	811,645
May 12, 2026	11.60	11.61	11.56	11.59	11.52	-0.43%	676,525
May 11, 2026	11.64	11.67	11.60	11.64	11.57	-	583,181
May 8, 2026	11.61	11.64	11.60	11.64	11.57	0.43%	543,894
May 7, 2026	11.60	11.64	11.54	11.59	11.52	-	611,865
May 6, 2026	11.53	11.64	11.50	11.59	11.52	1.22%	1,562,540
May 5, 2026	11.22	11.46	11.22	11.45	11.38	2.42%	1,095,624
May 4, 2026	11.43	11.44	11.18	11.18	11.11	-2.53%	1,365,288
May 1, 2026	11.52	11.52	11.41	11.47	11.40	-	773,227
Apr 30, 2026	11.34	11.47	11.32	11.47	11.40	1.15%	981,655
Apr 29, 2026	11.40	11.40	11.29	11.34	11.27	-0.70%	764,837
Apr 28, 2026	11.45	11.45	11.37	11.42	11.35	-0.61%	730,982
Apr 27, 2026	11.48	11.55	11.47	11.49	11.42	0.17%	648,990
Apr 24, 2026	11.50	11.54	11.45	11.47	11.40	-0.26%	505,129
Apr 23, 2026	11.55	11.57	11.48	11.50	11.43	-0.43%	677,555
Apr 22, 2026	11.57	11.57	11.51	11.55	11.48	-	635,626
Apr 21, 2026	11.60	11.60	11.48	11.55	11.48	-0.26%	1,017,883
Apr 20, 2026	11.56	11.58	11.49	11.58	11.51	0.26%	837,653
Apr 17, 2026	11.56	11.63	11.53	11.55	11.48	0.43%	927,367
Apr 16, 2026	11.52	11.54	11.48	11.50	11.43	-0.09%	633,814
Apr 15, 2026	11.50	11.52	11.45	11.51	11.44	-0.52%	704,433
Apr 14, 2026	11.63	11.63	11.56	11.57	11.43	-0.34%	764,506
Apr 13, 2026	11.53	11.64	11.47	11.61	11.47	0.78%	818,592
Apr 10, 2026	11.55	11.56	11.50	11.52	11.38	-0.43%	420,812
Apr 9, 2026	11.51	11.58	11.46	11.57	11.43	0.43%	663,326
Apr 8, 2026	11.38	11.53	11.33	11.52	11.38	3.23%	1,356,390
Apr 7, 2026	11.11	11.17	11.04	11.16	11.03	-0.18%	1,087,401
Apr 6, 2026	11.35	11.38	11.14	11.18	11.05	-1.41%	1,101,499
Apr 2, 2026	11.35	11.38	11.28	11.34	11.21	-0.61%	707,988
Apr 1, 2026	11.27	11.44	11.26	11.41	11.28	1.60%	1,167,214
Mar 31, 2026	11.03	11.32	11.03	11.23	11.10	2.28%	1,297,655
Mar 30, 2026	11.06	11.07	10.94	10.98	10.85	-0.36%	1,158,702
Mar 27, 2026	10.90	11.03	10.76	11.02	10.89	0.46%	1,625,711
Mar 26, 2026	11.10	11.12	10.95	10.97	10.84	-1.61%	948,076
Mar 25, 2026	11.11	11.19	11.06	11.15	11.02	0.81%	1,452,258
Mar 24, 2026	11.19	11.23	11.03	11.06	10.93	-2.04%	2,138,308
Mar 23, 2026	11.27	11.30	11.17	11.29	11.16	0.36%	1,091,413
Mar 20, 2026	11.54	11.54	11.24	11.25	11.12	-2.85%	1,605,696
Mar 19, 2026	11.58	11.59	11.54	11.58	11.44	-0.17%	686,768
Mar 18, 2026	11.59	11.65	11.58	11.60	11.46	0.09%	747,199
Mar 17, 2026	11.60	11.63	11.58	11.59	11.45	-0.09%	524,996
Mar 16, 2026	11.60	11.60	11.55	11.60	11.46	0.17%	588,409
Mar 13, 2026	11.58	11.59	11.53	11.58	11.44	-0.34%	874,951
Mar 12, 2026	11.64	11.68	11.60	11.62	11.42	-0.68%	706,402
Mar 11, 2026	11.72	11.74	11.68	11.70	11.49	-0.34%	1,056,425
Mar 10, 2026	11.72	11.77	11.71	11.74	11.53	0.51%	969,398
Mar 9, 2026	11.68	11.70	11.66	11.68	11.48	-0.26%	601,229