Needham Growth Institutional (NEEIX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
06 oct 2023 - 06 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 oct 2024 | 70.53 | 70.53 | 70.53 | 70.53 | 70.53 | - |
| 03 oct 2024 | 69.65 | 69.65 | 69.65 | 69.65 | 69.65 | - |
| 02 oct 2024 | 70.27 | 70.27 | 70.27 | 70.27 | 70.27 | - |
| 01 oct 2024 | 69.82 | 69.82 | 69.82 | 69.82 | 69.82 | - |
| 30 sept 2024 | 71.13 | 71.13 | 71.13 | 71.13 | 71.13 | - |
| 27 sept 2024 | 71.37 | 71.37 | 71.37 | 71.37 | 71.37 | - |
| 26 sept 2024 | 71.24 | 71.24 | 71.24 | 71.24 | 71.24 | - |
| 25 sept 2024 | 70.15 | 70.15 | 70.15 | 70.15 | 70.15 | - |
| 24 sept 2024 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | - |
| 23 sept 2024 | 70.29 | 70.29 | 70.29 | 70.29 | 70.29 | - |
| 20 sept 2024 | 70.12 | 70.12 | 70.12 | 70.12 | 70.12 | - |
| 19 sept 2024 | 70.71 | 70.71 | 70.71 | 70.71 | 70.71 | - |
| 18 sept 2024 | 68.59 | 68.59 | 68.59 | 68.59 | 68.59 | - |
| 17 sept 2024 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | - |
| 16 sept 2024 | 68.52 | 68.52 | 68.52 | 68.52 | 68.52 | - |
| 13 sept 2024 | 69.08 | 69.08 | 69.08 | 69.08 | 69.08 | - |
| 12 sept 2024 | 67.92 | 67.92 | 67.92 | 67.92 | 67.92 | - |
| 11 sept 2024 | 67.82 | 67.82 | 67.82 | 67.82 | 67.82 | - |
| 10 sept 2024 | 66.59 | 66.59 | 66.59 | 66.59 | 66.59 | - |
| 09 sept 2024 | 66.45 | 66.45 | 66.45 | 66.45 | 66.45 | - |
| 06 sept 2024 | 66.05 | 66.05 | 66.05 | 66.05 | 66.05 | - |
| 05 sept 2024 | 67.68 | 67.68 | 67.68 | 67.68 | 67.68 | - |
| 04 sept 2024 | 68.23 | 68.23 | 68.23 | 68.23 | 68.23 | - |
| 03 sept 2024 | 68.35 | 68.35 | 68.35 | 68.35 | 68.35 | - |
| 30 ago 2024 | 71.15 | 71.15 | 71.15 | 71.15 | 71.15 | - |
| 29 ago 2024 | 70.66 | 70.66 | 70.66 | 70.66 | 70.66 | - |
| 28 ago 2024 | 70.16 | 70.16 | 70.16 | 70.16 | 70.16 | - |
| 27 ago 2024 | 71.88 | 71.88 | 71.88 | 71.88 | 71.88 | - |
| 26 ago 2024 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | - |
| 23 ago 2024 | 72.83 | 72.83 | 72.83 | 72.83 | 72.83 | - |
| 22 ago 2024 | 71.56 | 71.56 | 71.56 | 71.56 | 71.56 | - |
| 21 ago 2024 | 72.90 | 72.90 | 72.90 | 72.90 | 72.90 | - |
| 20 ago 2024 | 71.86 | 71.86 | 71.86 | 71.86 | 71.86 | - |
| 19 ago 2024 | 72.72 | 72.72 | 72.72 | 72.72 | 72.72 | - |
| 16 ago 2024 | 72.13 | 72.13 | 72.13 | 72.13 | 72.13 | - |
| 15 ago 2024 | 71.55 | 71.55 | 71.55 | 71.55 | 71.55 | - |
| 14 ago 2024 | 69.32 | 69.32 | 69.32 | 69.32 | 69.32 | - |
| 13 ago 2024 | 69.31 | 69.31 | 69.31 | 69.31 | 69.31 | - |
| 12 ago 2024 | 67.88 | 67.88 | 67.88 | 67.88 | 67.88 | - |
| 09 ago 2024 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | - |
| 08 ago 2024 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | - |
| 07 ago 2024 | 64.35 | 64.35 | 64.35 | 64.35 | 64.35 | - |
| 06 ago 2024 | 66.41 | 66.41 | 66.41 | 66.41 | 66.41 | - |
| 05 ago 2024 | 65.89 | 65.89 | 65.89 | 65.89 | 65.89 | - |
| 02 ago 2024 | 67.06 | 67.06 | 67.06 | 67.06 | 67.06 | - |
| 01 ago 2024 | 70.04 | 70.04 | 70.04 | 70.04 | 70.04 | - |
| 31 jul 2024 | 72.51 | 72.51 | 72.51 | 72.51 | 72.51 | - |
| 30 jul 2024 | 70.65 | 70.65 | 70.65 | 70.65 | 70.65 | - |
| 29 jul 2024 | 71.76 | 71.76 | 71.76 | 71.76 | 71.76 | - |
| 26 jul 2024 | 71.95 | 71.95 | 71.95 | 71.95 | 71.95 | - |
| 25 jul 2024 | 71.02 | 71.02 | 71.02 | 71.02 | 71.02 | - |
| 24 jul 2024 | 71.85 | 71.85 | 71.85 | 71.85 | 71.85 | - |
| 23 jul 2024 | 74.41 | 74.41 | 74.41 | 74.41 | 74.41 | - |
| 22 jul 2024 | 74.22 | 74.22 | 74.22 | 74.22 | 74.22 | - |
| 19 jul 2024 | 72.75 | 72.75 | 72.75 | 72.75 | 72.75 | - |
| 18 jul 2024 | 73.51 | 73.51 | 73.51 | 73.51 | 73.51 | - |
| 17 jul 2024 | 74.58 | 74.58 | 74.58 | 74.58 | 74.58 | - |
| 16 jul 2024 | 78.01 | 78.01 | 78.01 | 78.01 | 78.01 | - |
| 15 jul 2024 | 76.94 | 76.94 | 76.94 | 76.94 | 76.94 | - |
| 12 jul 2024 | 76.74 | 76.74 | 76.74 | 76.74 | 76.74 | - |
| 11 jul 2024 | 75.85 | 75.85 | 75.85 | 75.85 | 75.85 | - |
| 10 jul 2024 | 75.76 | 75.76 | 75.76 | 75.76 | 75.76 | - |
| 09 jul 2024 | 74.89 | 74.89 | 74.89 | 74.89 | 74.89 | - |
| 08 jul 2024 | 75.22 | 75.22 | 75.22 | 75.22 | 75.22 | - |
| 05 jul 2024 | 74.28 | 74.28 | 74.28 | 74.28 | 74.28 | - |
| 03 jul 2024 | 74.44 | 74.44 | 74.44 | 74.44 | 74.44 | - |
| 02 jul 2024 | 73.95 | 73.95 | 73.95 | 73.95 | 73.95 | - |
| 01 jul 2024 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | - |
| 28 jun 2024 | 73.83 | 73.83 | 73.83 | 73.83 | 73.83 | - |
| 27 jun 2024 | 74.53 | 74.53 | 74.53 | 74.53 | 74.53 | - |
| 26 jun 2024 | 73.74 | 73.74 | 73.74 | 73.74 | 73.74 | - |
| 25 jun 2024 | 74.03 | 74.03 | 74.03 | 74.03 | 74.03 | - |
| 24 jun 2024 | 73.30 | 73.30 | 73.30 | 73.30 | 73.30 | - |
| 21 jun 2024 | 74.58 | 74.58 | 74.58 | 74.58 | 74.58 | - |
| 20 jun 2024 | 75.06 | 75.06 | 75.06 | 75.06 | 75.06 | - |
| 18 jun 2024 | 75.97 | 75.97 | 75.97 | 75.97 | 75.97 | - |
| 17 jun 2024 | 75.15 | 75.15 | 75.15 | 75.15 | 75.15 | - |
| 14 jun 2024 | 74.35 | 74.35 | 74.35 | 74.35 | 74.35 | - |
| 13 jun 2024 | 75.22 | 75.22 | 75.22 | 75.22 | 75.22 | - |
| 12 jun 2024 | 74.49 | 74.49 | 74.49 | 74.49 | 74.49 | - |
| 11 jun 2024 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | - |
| 10 jun 2024 | 73.65 | 73.65 | 73.65 | 73.65 | 73.65 | - |
| 07 jun 2024 | 72.79 | 72.79 | 72.79 | 72.79 | 72.79 | - |
| 06 jun 2024 | 73.38 | 73.38 | 73.38 | 73.38 | 73.38 | - |
| 05 jun 2024 | 74.08 | 74.08 | 74.08 | 74.08 | 74.08 | - |
| 04 jun 2024 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | - |
| 03 jun 2024 | 72.79 | 72.79 | 72.79 | 72.79 | 72.79 | - |
| 31 may 2024 | 72.97 | 72.97 | 72.97 | 72.97 | 72.97 | - |
| 30 may 2024 | 73.67 | 73.67 | 73.67 | 73.67 | 73.67 | - |
| 29 may 2024 | 73.74 | 73.74 | 73.74 | 73.74 | 73.74 | - |
| 28 may 2024 | 74.83 | 74.83 | 74.83 | 74.83 | 74.83 | - |
| 24 may 2024 | 75.06 | 75.06 | 75.06 | 75.06 | 75.06 | - |
| 23 may 2024 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | - |
| 22 may 2024 | 74.46 | 74.46 | 74.46 | 74.46 | 74.46 | - |
| 21 may 2024 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | - |
| 20 may 2024 | 74.99 | 74.99 | 74.99 | 74.99 | 74.99 | - |
| 17 may 2024 | 74.06 | 74.06 | 74.06 | 74.06 | 74.06 | - |
| 16 may 2024 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | - |
| 15 may 2024 | 75.13 | 75.13 | 75.13 | 75.13 | 75.13 | - |
| 14 may 2024 | 72.87 | 72.87 | 72.87 | 72.87 | 72.87 | - |
| *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.