U.S. markets open in 5 hours 48 minutes
F S&P 500
5,206.00 -0.50 (-0.01%) F Dow Jones
39,023.00 +26.00 (+0.07%) F Nasdaq
18,178.00 -17.50 (-0.10%) E-mini Russell 2000 Index Futur
2,071.70 +0.60 (+0.03%) Petróleo
78.47 -0.01 (-0.01%) Oro
2,328.20 -3.00 (-0.13%)
Needham Aggressive Growth Retail (NEAGX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
07 may 2023 - 07 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 47.61 | 47.61 | 47.61 | 47.61 | 47.61 | - |
| 03 may 2024 | 46.59 | 46.59 | 46.59 | 46.59 | 46.59 | - |
| 02 may 2024 | 45.77 | 45.77 | 45.77 | 45.77 | 45.77 | - |
| 01 may 2024 | 44.26 | 44.26 | 44.26 | 44.26 | 44.26 | - |
| 30 abr 2024 | 45.07 | 45.07 | 45.07 | 45.07 | 45.07 | - |
| 29 abr 2024 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | - |
| 26 abr 2024 | 45.54 | 45.54 | 45.54 | 45.54 | 45.54 | - |
| 25 abr 2024 | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | - |
| 24 abr 2024 | 44.59 | 44.59 | 44.59 | 44.59 | 44.59 | - |
| 23 abr 2024 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | - |
| 22 abr 2024 | 43.64 | 43.64 | 43.64 | 43.64 | 43.64 | - |
| 19 abr 2024 | 43.48 | 43.48 | 43.48 | 43.48 | 43.48 | - |
| 18 abr 2024 | 44.68 | 44.68 | 44.68 | 44.68 | 44.68 | - |
| 17 abr 2024 | 45.14 | 45.14 | 45.14 | 45.14 | 45.14 | - |
| 16 abr 2024 | 45.57 | 45.57 | 45.57 | 45.57 | 45.57 | - |
| 15 abr 2024 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | - |
| 12 abr 2024 | 45.87 | 45.87 | 45.87 | 45.87 | 45.87 | - |
| 11 abr 2024 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | - |
| 10 abr 2024 | 46.47 | 46.47 | 46.47 | 46.47 | 46.47 | - |
| 09 abr 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | - |
| 08 abr 2024 | 47.19 | 47.19 | 47.19 | 47.19 | 47.19 | - |
| 05 abr 2024 | 47.08 | 47.08 | 47.08 | 47.08 | 47.08 | - |
| 04 abr 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - |
| 03 abr 2024 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | - |
| 02 abr 2024 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | - |
| 01 abr 2024 | 48.03 | 48.03 | 48.03 | 48.03 | 48.03 | - |
| 28 mar 2024 | 47.99 | 47.99 | 47.99 | 47.99 | 47.99 | - |
| 27 mar 2024 | 47.91 | 47.91 | 47.91 | 47.91 | 47.91 | - |
| 26 mar 2024 | 47.48 | 47.48 | 47.48 | 47.48 | 47.48 | - |
| 25 mar 2024 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | - |
| 22 mar 2024 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | - |
| 21 mar 2024 | 47.62 | 47.62 | 47.62 | 47.62 | 47.62 | - |
| 20 mar 2024 | 46.63 | 46.63 | 46.63 | 46.63 | 46.63 | - |
| 19 mar 2024 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | - |
| 18 mar 2024 | 46.37 | 46.37 | 46.37 | 46.37 | 46.37 | - |
| 15 mar 2024 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | - |
| 14 mar 2024 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | - |
| 13 mar 2024 | 47.79 | 47.79 | 47.79 | 47.79 | 47.79 | - |
| 12 mar 2024 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | - |
| 11 mar 2024 | 47.11 | 47.11 | 47.11 | 47.11 | 47.11 | - |
| 08 mar 2024 | 47.67 | 47.67 | 47.67 | 47.67 | 47.67 | - |
| 07 mar 2024 | 48.11 | 48.11 | 48.11 | 48.11 | 48.11 | - |
| 06 mar 2024 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | - |
| 05 mar 2024 | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | - |
| 04 mar 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | - |
| 01 mar 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - |
| 29 feb 2024 | 46.17 | 46.17 | 46.17 | 46.17 | 46.17 | - |
| 28 feb 2024 | 45.39 | 45.39 | 45.39 | 45.39 | 45.39 | - |
| 27 feb 2024 | 45.68 | 45.68 | 45.68 | 45.68 | 45.68 | - |
| 26 feb 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - |
| 23 feb 2024 | 45.19 | 45.19 | 45.19 | 45.19 | 45.19 | - |
| 22 feb 2024 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | - |
| 21 feb 2024 | 44.43 | 44.43 | 44.43 | 44.43 | 44.43 | - |
| 20 feb 2024 | 45.53 | 45.53 | 45.53 | 45.53 | 45.53 | - |
| 16 feb 2024 | 46.22 | 46.22 | 46.22 | 46.22 | 46.22 | - |
| 15 feb 2024 | 47.43 | 47.43 | 47.43 | 47.43 | 47.43 | - |
| 14 feb 2024 | 46.09 | 46.09 | 46.09 | 46.09 | 46.09 | - |
| 13 feb 2024 | 44.24 | 44.24 | 44.24 | 44.24 | 44.24 | - |
| 12 feb 2024 | 44.81 | 44.81 | 44.81 | 44.81 | 44.81 | - |
| 09 feb 2024 | 44.43 | 44.43 | 44.43 | 44.43 | 44.43 | - |
| 08 feb 2024 | 43.64 | 43.64 | 43.64 | 43.64 | 43.64 | - |
| 07 feb 2024 | 42.88 | 42.88 | 42.88 | 42.88 | 42.88 | - |
| 06 feb 2024 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | - |
| 05 feb 2024 | 42.39 | 42.39 | 42.39 | 42.39 | 42.39 | - |
| 02 feb 2024 | 42.09 | 42.09 | 42.09 | 42.09 | 42.09 | - |
| 01 feb 2024 | 42.16 | 42.16 | 42.16 | 42.16 | 42.16 | - |
| 31 ene 2024 | 41.48 | 41.48 | 41.48 | 41.48 | 41.48 | - |
| 30 ene 2024 | 42.06 | 42.06 | 42.06 | 42.06 | 42.06 | - |
| 29 ene 2024 | 42.14 | 42.14 | 42.14 | 42.14 | 42.14 | - |
| 26 ene 2024 | 41.64 | 41.64 | 41.64 | 41.64 | 41.64 | - |
| 25 ene 2024 | 41.82 | 41.82 | 41.82 | 41.82 | 41.82 | - |
| 24 ene 2024 | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | - |
| 23 ene 2024 | 41.72 | 41.72 | 41.72 | 41.72 | 41.72 | - |
| 22 ene 2024 | 41.47 | 41.47 | 41.47 | 41.47 | 41.47 | - |
| 19 ene 2024 | 40.69 | 40.69 | 40.69 | 40.69 | 40.69 | - |
| 18 ene 2024 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | - |
| 17 ene 2024 | 39.19 | 39.19 | 39.19 | 39.19 | 39.19 | - |
| 16 ene 2024 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | - |
| 12 ene 2024 | 39.77 | 39.77 | 39.77 | 39.77 | 39.77 | - |
| 11 ene 2024 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | - |
| 10 ene 2024 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | - |
| 09 ene 2024 | 39.86 | 39.86 | 39.86 | 39.86 | 39.86 | - |
| 08 ene 2024 | 39.96 | 39.96 | 39.96 | 39.96 | 39.96 | - |
| 05 ene 2024 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | - |
| 04 ene 2024 | 39.23 | 39.23 | 39.23 | 39.23 | 39.23 | - |
| 03 ene 2024 | 39.27 | 39.27 | 39.27 | 39.27 | 39.27 | - |
| 02 ene 2024 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | - |
| 29 dic 2023 | 40.47 | 40.47 | 40.47 | 40.47 | 40.47 | - |
| 28 dic 2023 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | - |
| 27 dic 2023 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | - |
| 26 dic 2023 | 40.89 | 40.89 | 40.89 | 40.89 | 40.89 | - |
| 22 dic 2023 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | - |
| 21 dic 2023 | 40.46 | 40.46 | 40.46 | 40.46 | 40.46 | - |
| 20 dic 2023 | 39.58 | 39.58 | 39.58 | 39.58 | 39.58 | - |
| 19 dic 2023 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
| 18 dic 2023 | 39.79 | 39.79 | 39.79 | 39.79 | 39.79 | - |
| 15 dic 2023 | 39.62 | 39.62 | 39.62 | 39.62 | 39.62 | - |
| 14 dic 2023 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | - |
| 13 dic 2023 | 38.92 | 38.92 | 38.92 | 38.92 | 38.92 | - |
| 12 dic 2023 | 38.12 | 38.12 | 38.12 | 38.12 | 38.12 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.