Canada markets open in 2 minutes

Needham Small Cap Growth Institutional (NESIX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
18.79-0.01 (-0.05%)
At close: 08:05AM EDT
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 202418.7918.7918.7918.7918.79-
Jun 24, 202418.8018.8018.8018.8018.80-
Jun 21, 202419.0519.0519.0519.0519.05-
Jun 20, 202419.1119.1119.1119.1119.11-
Jun 18, 202419.3819.3819.3819.3819.38-
Jun 17, 202419.3319.3319.3319.3319.33-
Jun 14, 202419.2219.2219.2219.2219.22-
Jun 13, 202419.5219.5219.5219.5219.52-
Jun 12, 202419.7019.7019.7019.7019.70-
Jun 11, 202419.3019.3019.3019.3019.30-
Jun 10, 202419.4719.4719.4719.4719.47-
Jun 07, 202419.2919.2919.2919.2919.29-
Jun 06, 202419.5619.5619.5619.5619.56-
Jun 05, 202419.6619.6619.6619.6619.66-
Jun 04, 202419.0919.0919.0919.0919.09-
Jun 03, 202419.5019.5019.5019.5019.50-
May 31, 202419.6619.6619.6619.6619.66-
May 30, 202419.6119.6119.6119.6119.61-
May 29, 202419.5519.5519.5519.5519.55-
May 28, 202419.7619.7619.7619.7619.76-
May 24, 202419.6919.6919.6919.6919.69-
May 23, 202419.2719.2719.2719.2719.27-
May 22, 202419.4119.4119.4119.4119.41-
May 21, 202419.4519.4519.4519.4519.45-
May 20, 202419.6019.6019.6019.6019.60-
May 17, 202419.3719.3719.3719.3719.37-
May 16, 202419.3719.3719.3719.3719.37-
May 15, 202419.3819.3819.3819.3819.38-
May 14, 202419.1519.1519.1519.1519.15-
May 13, 202419.0919.0919.0919.0919.09-
May 10, 202419.1519.1519.1519.1519.15-
May 09, 202419.1719.1719.1719.1719.17-
May 08, 202418.9918.9918.9918.9918.99-
May 07, 202419.0219.0219.0219.0219.02-
May 06, 202418.9118.9118.9118.9118.91-
May 03, 202418.5218.5218.5218.5218.52-
May 02, 202417.9517.9517.9517.9517.95-
May 01, 202416.3916.3916.3916.3916.39-
Apr 30, 202416.5416.5416.5416.5416.54-
Apr 29, 202416.9216.9216.9216.9216.92-
Apr 26, 202416.7516.7516.7516.7516.75-
Apr 25, 202416.4116.4116.4116.4116.41-
Apr 24, 202416.4716.4716.4716.4716.47-
Apr 23, 202416.4816.4816.4816.4816.48-
Apr 22, 202416.0716.0716.0716.0716.07-
Apr 19, 202415.9315.9315.9315.9315.93-
Apr 18, 202416.1016.1016.1016.1016.10-
Apr 17, 202416.2516.2516.2516.2516.25-
Apr 16, 202416.3716.3716.3716.3716.37-
Apr 15, 202416.4616.4616.4616.4616.46-
Apr 12, 202416.8616.8616.8616.8616.86-
Apr 11, 202417.3917.3917.3917.3917.39-
Apr 10, 202417.1717.1717.1717.1717.17-
Apr 09, 202417.6517.6517.6517.6517.65-
Apr 08, 202417.5417.5417.5417.5417.54-
Apr 05, 202417.3717.3717.3717.3717.37-
Apr 04, 202417.4117.4117.4117.4117.41-
Apr 03, 202417.8817.8817.8817.8817.88-
Apr 02, 202417.6117.6117.6117.6117.61-
Apr 01, 202418.0018.0018.0018.0018.00-
Mar 28, 202418.0018.0018.0018.0018.00-
Mar 27, 202417.9117.9117.9117.9117.91-
Mar 26, 202417.3717.3717.3717.3717.37-
Mar 25, 202417.4517.4517.4517.4517.45-
Mar 22, 202417.4517.4517.4517.4517.45-
Mar 21, 202417.7617.7617.7617.7617.76-
Mar 20, 202417.3217.3217.3217.3217.32-
Mar 19, 202416.9516.9516.9516.9516.95-
Mar 18, 202416.8516.8516.8516.8516.85-
Mar 15, 202416.8816.8816.8816.8816.88-
Mar 14, 202416.9316.9316.9316.9316.93-
Mar 13, 202417.5517.5517.5517.5517.55-
Mar 12, 202417.6817.6817.6817.6817.68-
Mar 11, 202417.7417.7417.7417.7417.74-
Mar 08, 202417.8517.8517.8517.8517.85-
Mar 07, 202418.0318.0318.0318.0318.03-
Mar 06, 202417.9117.9117.9117.9117.91-
Mar 05, 202417.4717.4717.4717.4717.47-
Mar 04, 202417.8317.8317.8317.8317.83-
Mar 01, 202417.8617.8617.8617.8617.86-
Feb 29, 202417.5517.5517.5517.5517.55-
Feb 28, 202417.4017.4017.4017.4017.40-
Feb 27, 202417.5617.5617.5617.5617.56-
Feb 26, 202417.4717.4717.4717.4717.47-
Feb 23, 202417.1417.1417.1417.1417.14-
Feb 22, 202417.3317.3317.3317.3317.33-
Feb 21, 202417.1417.1417.1417.1417.14-
Feb 20, 202417.4317.4317.4317.4317.43-
Feb 16, 202417.8517.8517.8517.8517.85-
Feb 15, 202417.9517.9517.9517.9517.95-
Feb 14, 202417.5917.5917.5917.5917.59-
Feb 13, 202416.6916.6916.6916.6916.69-
Feb 12, 202417.1617.1617.1617.1617.16-
Feb 09, 202416.9116.9116.9116.9116.91-
Feb 08, 202416.4816.4816.4816.4816.48-
Feb 07, 202416.1416.1416.1416.1416.14-
Feb 06, 202416.1216.1216.1216.1216.12-
Feb 05, 202415.9415.9415.9415.9415.94-
Feb 02, 202416.1716.1716.1716.1716.17-
Feb 01, 202416.1616.1616.1616.1616.16-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...