U.S. markets closed

Needham Aggressive Growth Institutional (NEAIX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
51.06-0.71 (-1.37%)
Al cierre: 06:45PM EDT
Periodo de tiempo:
29 may 2023 - 29 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
29 may 2024------
28 may 202451.7751.7751.7751.7751.77-
24 may 202451.7651.7651.7651.7651.76-
23 may 202450.9850.9850.9850.9850.98-
22 may 202451.4651.4651.4651.4651.46-
21 may 202451.6651.6651.6651.6651.66-
20 may 202451.7051.7051.7051.7051.70-
17 may 202451.1551.1551.1551.1551.15-
16 may 202451.2351.2351.2351.2351.23-
15 may 202451.6551.6551.6551.6551.65-
14 may 202450.3350.3350.3350.3350.33-
13 may 202449.9049.9049.9049.9049.90-
10 may 202450.2750.2750.2750.2750.27-
09 may 202450.4750.4750.4750.4750.47-
08 may 202450.0150.0150.0150.0150.01-
07 may 202450.0650.0650.0650.0650.06-
06 may 202450.1250.1250.1250.1250.12-
03 may 202449.0449.0449.0449.0449.04-
02 may 202448.1848.1848.1848.1848.18-
01 may 202446.5946.5946.5946.5946.59-
30 abr 202447.4447.4447.4447.4447.44-
29 abr 202448.3548.3548.3548.3548.35-
26 abr 202447.9347.9347.9347.9347.93-
25 abr 202447.1047.1047.1047.1047.10-
24 abr 202446.9346.9346.9346.9346.93-
23 abr 202446.8646.8646.8646.8646.86-
22 abr 202445.9345.9345.9345.9345.93-
19 abr 202445.7645.7645.7645.7645.76-
18 abr 202447.0247.0247.0247.0247.02-
17 abr 202447.5047.5047.5047.5047.50-
16 abr 202447.9647.9647.9647.9647.96-
15 abr 202447.6847.6847.6847.6847.68-
12 abr 202448.2748.2748.2748.2748.27-
11 abr 202449.2949.2949.2949.2949.29-
10 abr 202448.9048.9048.9048.9048.90-
09 abr 202449.5649.5649.5649.5649.56-
08 abr 202449.6649.6649.6649.6649.66-
05 abr 202449.5449.5449.5449.5449.54-
04 abr 202449.2549.2549.2549.2549.25-
03 abr 202450.1850.1850.1850.1850.18-
02 abr 202449.8949.8949.8949.8949.89-
01 abr 202450.5450.5450.5450.5450.54-
28 mar 202450.4950.4950.4950.4950.49-
27 mar 202450.4150.4150.4150.4150.41-
26 mar 202449.9549.9549.9549.9549.95-
25 mar 202449.9249.9249.9249.9249.92-
22 mar 202449.6649.6649.6649.6649.66-
21 mar 202450.0950.0950.0950.0950.09-
20 mar 202449.0549.0549.0549.0549.05-
19 mar 202448.5248.5248.5248.5248.52-
18 mar 202448.7848.7848.7848.7848.78-
15 mar 202449.1049.1049.1049.1049.10-
14 mar 202449.3549.3549.3549.3549.35-
13 mar 202450.2750.2750.2750.2750.27-
12 mar 202450.2650.2650.2650.2650.26-
11 mar 202449.5549.5549.5549.5549.55-
08 mar 202450.1450.1450.1450.1450.14-
07 mar 202450.6050.6050.6050.6050.60-
06 mar 202450.1650.1650.1650.1650.16-
05 mar 202449.4949.4949.4949.4949.49-
04 mar 202450.2250.2250.2250.2250.22-
01 mar 202449.2249.2249.2249.2249.22-
29 feb 202448.5548.5548.5548.5548.55-
28 feb 202447.7447.7447.7447.7447.74-
27 feb 202448.0448.0448.0448.0448.04-
26 feb 202448.1648.1648.1648.1648.16-
23 feb 202447.5247.5247.5247.5247.52-
22 feb 202448.4548.4548.4548.4548.45-
21 feb 202446.7246.7246.7246.7246.72-
20 feb 202447.8747.8747.8747.8747.87-
16 feb 202448.5948.5948.5948.5948.59-
15 feb 202449.8649.8649.8649.8649.86-
14 feb 202448.4648.4648.4648.4648.46-
13 feb 202446.5246.5246.5246.5246.52-
12 feb 202447.1147.1147.1147.1147.11-
09 feb 202446.7146.7146.7146.7146.71-
08 feb 202445.8845.8845.8845.8845.88-
07 feb 202445.0745.0745.0745.0745.07-
06 feb 202444.8944.8944.8944.8944.89-
05 feb 202444.5644.5644.5644.5644.56-
02 feb 202444.2444.2444.2444.2444.24-
01 feb 202444.3244.3244.3244.3244.32-
31 ene 202443.6043.6043.6043.6043.60-
30 ene 202444.2144.2144.2144.2144.21-
29 ene 202444.2944.2944.2944.2944.29-
26 ene 202443.7743.7743.7743.7743.77-
25 ene 202443.9643.9643.9643.9643.96-
24 ene 202443.8743.8743.8743.8743.87-
23 ene 202443.8543.8543.8543.8543.85-
22 ene 202443.5943.5943.5943.5943.59-
19 ene 202442.7642.7642.7642.7642.76-
18 ene 202441.5741.5741.5741.5741.57-
17 ene 202441.1941.1941.1941.1941.19-
16 ene 202441.4641.4641.4641.4641.46-
12 ene 202441.7941.7941.7941.7941.79-
11 ene 202441.7841.7841.7841.7841.78-
10 ene 202441.9141.9141.9141.9141.91-
09 ene 202441.8941.8941.8941.8941.89-
08 ene 202441.9941.9941.9941.9941.99-
05 ene 202441.2841.2841.2841.2841.28-
*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...