Needham Aggressive Growth Retail (NEAGX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:05AM EDT
Time period:
05 July 2023 - 05 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 July 2024 | - | - | - | - | - | - |
| 03 July 2024 | 47.17 | 47.17 | 47.17 | 47.17 | 47.17 | - |
| 02 July 2024 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | - |
| 01 July 2024 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | - |
| 28 June 2024 | 47.08 | 47.08 | 47.08 | 47.08 | 47.08 | - |
| 27 June 2024 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | - |
| 26 June 2024 | 46.87 | 46.87 | 46.87 | 46.87 | 46.87 | - |
| 25 June 2024 | 46.77 | 46.77 | 46.77 | 46.77 | 46.77 | - |
| 24 June 2024 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | - |
| 21 June 2024 | 47.29 | 47.29 | 47.29 | 47.29 | 47.29 | - |
| 20 June 2024 | 47.62 | 47.62 | 47.62 | 47.62 | 47.62 | - |
| 18 June 2024 | 48.04 | 48.04 | 48.04 | 48.04 | 48.04 | - |
| 17 June 2024 | 47.68 | 47.68 | 47.68 | 47.68 | 47.68 | - |
| 14 June 2024 | 47.41 | 47.41 | 47.41 | 47.41 | 47.41 | - |
| 13 June 2024 | 48.21 | 48.21 | 48.21 | 48.21 | 48.21 | - |
| 12 June 2024 | 48.09 | 48.09 | 48.09 | 48.09 | 48.09 | - |
| 11 June 2024 | 47.34 | 47.34 | 47.34 | 47.34 | 47.34 | - |
| 10 June 2024 | 47.61 | 47.61 | 47.61 | 47.61 | 47.61 | - |
| 07 June 2024 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | - |
| 06 June 2024 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | - |
| 05 June 2024 | 48.41 | 48.41 | 48.41 | 48.41 | 48.41 | - |
| 04 June 2024 | 47.29 | 47.29 | 47.29 | 47.29 | 47.29 | - |
| 03 June 2024 | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | - |
| 31 May 2024 | 48.57 | 48.57 | 48.57 | 48.57 | 48.57 | - |
| 30 May 2024 | 48.57 | 48.57 | 48.57 | 48.57 | 48.57 | - |
| 29 May 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - |
| 28 May 2024 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | - |
| 24 May 2024 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | - |
| 23 May 2024 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | - |
| 22 May 2024 | 48.88 | 48.88 | 48.88 | 48.88 | 48.88 | - |
| 21 May 2024 | 49.07 | 49.07 | 49.07 | 49.07 | 49.07 | - |
| 20 May 2024 | 49.11 | 49.11 | 49.11 | 49.11 | 49.11 | - |
| 17 May 2024 | 48.59 | 48.59 | 48.59 | 48.59 | 48.59 | - |
| 16 May 2024 | 48.66 | 48.66 | 48.66 | 48.66 | 48.66 | - |
| 15 May 2024 | 49.06 | 49.06 | 49.06 | 49.06 | 49.06 | - |
| 14 May 2024 | 47.81 | 47.81 | 47.81 | 47.81 | 47.81 | - |
| 13 May 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - |
| 10 May 2024 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | - |
| 09 May 2024 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | - |
| 08 May 2024 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | - |
| 07 May 2024 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | - |
| 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 Apr 2024 | 45.07 | 45.07 | 45.07 | 45.07 | 45.07 | - |
| 29 Apr 2024 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | - |
| 26 Apr 2024 | 45.54 | 45.54 | 45.54 | 45.54 | 45.54 | - |
| 25 Apr 2024 | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | - |
| 24 Apr 2024 | 44.59 | 44.59 | 44.59 | 44.59 | 44.59 | - |
| 23 Apr 2024 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | - |
| 22 Apr 2024 | 43.64 | 43.64 | 43.64 | 43.64 | 43.64 | - |
| 19 Apr 2024 | 43.48 | 43.48 | 43.48 | 43.48 | 43.48 | - |
| 18 Apr 2024 | 44.68 | 44.68 | 44.68 | 44.68 | 44.68 | - |
| 17 Apr 2024 | 45.14 | 45.14 | 45.14 | 45.14 | 45.14 | - |
| 16 Apr 2024 | 45.57 | 45.57 | 45.57 | 45.57 | 45.57 | - |
| 15 Apr 2024 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | - |
| 12 Apr 2024 | 45.87 | 45.87 | 45.87 | 45.87 | 45.87 | - |
| 11 Apr 2024 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | - |
| 10 Apr 2024 | 46.47 | 46.47 | 46.47 | 46.47 | 46.47 | - |
| 09 Apr 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | - |
| 08 Apr 2024 | 47.19 | 47.19 | 47.19 | 47.19 | 47.19 | - |
| 05 Apr 2024 | 47.08 | 47.08 | 47.08 | 47.08 | 47.08 | - |
| 04 Apr 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - |
| 03 Apr 2024 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | - |
| 02 Apr 2024 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | - |
| 01 Apr 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 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.