Needham Small Cap Growth Institutional (NESIX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
| 16 Apr 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - |
| 15 Apr 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - |
| 12 Apr 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - |
| 11 Apr 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - |
| 10 Apr 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | - |
| 09 Apr 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
| 08 Apr 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
| 05 Apr 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | - |
| 04 Apr 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | - |
| 03 Apr 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - |
| 02 Apr 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - |
| 01 Apr 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 28 Mar 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 27 Mar 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - |
| 26 Mar 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | - |
| 25 Mar 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
| 22 Mar 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
| 21 Mar 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
| 20 Mar 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | - |
| 19 Mar 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
| 18 Mar 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
| 15 Mar 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
| 14 Mar 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | - |
| 13 Mar 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
| 12 Mar 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | - |
| 11 Mar 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
| 08 Mar 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
| 07 Mar 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
| 06 Mar 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - |
| 05 Mar 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | - |
| 04 Mar 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
| 01 Mar 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
| 29 Feb 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
| 28 Feb 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| 27 Feb 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | - |
| 26 Feb 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | - |
| 23 Feb 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | - |
| 22 Feb 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | - |
| 21 Feb 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | - |
| 20 Feb 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | - |
| 16 Feb 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
| 15 Feb 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
| 14 Feb 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | - |
| 13 Feb 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
| 12 Feb 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
| 09 Feb 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | - |
| 08 Feb 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
| 07 Feb 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | - |
| 06 Feb 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
| 05 Feb 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
| 02 Feb 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
| 01 Feb 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - |
| 31 Jan 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | - |
| 30 Jan 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
| 29 Jan 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | - |
| 26 Jan 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
| 25 Jan 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
| 24 Jan 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
| 23 Jan 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
| 22 Jan 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | - |
| 19 Jan 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - |
| 18 Jan 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - |
| 17 Jan 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | - |
| 16 Jan 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - |
| 12 Jan 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
| 11 Jan 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
| 10 Jan 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - |
| 09 Jan 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
| 08 Jan 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | - |
| 05 Jan 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | - |
| 04 Jan 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | - |
| 03 Jan 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
| 02 Jan 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | - |
| 29 Dec 2023 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | - |
| 28 Dec 2023 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
| 27 Dec 2023 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
| 26 Dec 2023 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | - |
| 22 Dec 2023 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
| 21 Dec 2023 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
| 20 Dec 2023 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
| 19 Dec 2023 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
| 18 Dec 2023 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - |
| 15 Dec 2023 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - |
| 14 Dec 2023 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
| 13 Dec 2023 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
| 12 Dec 2023 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | - |
| 11 Dec 2023 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | - |
| 08 Dec 2023 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | - |
| 07 Dec 2023 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 06 Dec 2023 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 05 Dec 2023 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - |
| 04 Dec 2023 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
| 01 Dec 2023 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
| 30 Nov 2023 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| 29 Nov 2023 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - |
| 28 Nov 2023 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| 27 Nov 2023 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | - |
| 24 Nov 2023 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - |
| *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.