Advertisement
U.S. Markets open in 8 hrs 5 mins
S&P Futures
5,857.00 -4.50 (-0.08%) Dow Futures
42,553.00 -53.00 (-0.12%) Nasdaq Futures
20,490.25 -6.75 (-0.03%) Russell 2000 Futures
2,256.00 -1.50 (-0.07%) Crude Oil
67.42 +0.04 (+0.06%) Gold
2,768.30 +12.40 (+0.45%)
Needham Aggressive Growth Retail (NEAGX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Follow
At close: 08:00PM EDT
Advertisement
Time Period:
Oct 29, 2023 - Oct 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2024 | - | - | - | - | - | - |
| Oct 28, 2024 | 45.83 | 45.83 | 45.83 | 45.83 | 45.83 | - |
| Oct 25, 2024 | 45.14 | 45.14 | 45.14 | 45.14 | 45.14 | - |
| Oct 24, 2024 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | - |
| Oct 23, 2024 | 45.29 | 45.29 | 45.29 | 45.29 | 45.29 | - |
| Oct 22, 2024 | 45.63 | 45.63 | 45.63 | 45.63 | 45.63 | - |
| Oct 21, 2024 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | - |
| Oct 18, 2024 | 46.49 | 46.49 | 46.49 | 46.49 | 46.49 | - |
| Oct 17, 2024 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | - |
| Oct 16, 2024 | 46.89 | 46.89 | 46.89 | 46.89 | 46.89 | - |
| Oct 15, 2024 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | - |
| Oct 14, 2024 | 46.87 | 46.87 | 46.87 | 46.87 | 46.87 | - |
| Oct 11, 2024 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | - |
| Oct 10, 2024 | 45.84 | 45.84 | 45.84 | 45.84 | 45.84 | - |
| Oct 09, 2024 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | - |
| Oct 08, 2024 | 45.78 | 45.78 | 45.78 | 45.78 | 45.78 | - |
| Oct 07, 2024 | 45.96 | 45.96 | 45.96 | 45.96 | 45.96 | - |
| Oct 04, 2024 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | - |
| Oct 03, 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - |
| Oct 02, 2024 | 45.73 | 45.73 | 45.73 | 45.73 | 45.73 | - |
| Oct 01, 2024 | 45.72 | 45.72 | 45.72 | 45.72 | 45.72 | - |
| Sep 30, 2024 | 46.71 | 46.71 | 46.71 | 46.71 | 46.71 | - |
| Sep 27, 2024 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | - |
| Sep 26, 2024 | 46.54 | 46.54 | 46.54 | 46.54 | 46.54 | - |
| Sep 25, 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
| Sep 24, 2024 | 46.37 | 46.37 | 46.37 | 46.37 | 46.37 | - |
| Sep 23, 2024 | 46.18 | 46.18 | 46.18 | 46.18 | 46.18 | - |
| Sep 20, 2024 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | - |
| Sep 19, 2024 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | - |
| Sep 18, 2024 | 45.03 | 45.03 | 45.03 | 45.03 | 45.03 | - |
| Sep 17, 2024 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | - |
| Sep 16, 2024 | 44.94 | 44.94 | 44.94 | 44.94 | 44.94 | - |
| Sep 13, 2024 | 45.23 | 45.23 | 45.23 | 45.23 | 45.23 | - |
| Sep 12, 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | - |
| Sep 11, 2024 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | - |
| Sep 10, 2024 | 43.37 | 43.37 | 43.37 | 43.37 | 43.37 | - |
| Sep 09, 2024 | 43.08 | 43.08 | 43.08 | 43.08 | 43.08 | - |
| Sep 06, 2024 | 42.96 | 42.96 | 42.96 | 42.96 | 42.96 | - |
| Sep 05, 2024 | 44.03 | 44.03 | 44.03 | 44.03 | 44.03 | - |
| Sep 04, 2024 | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | - |
| Sep 03, 2024 | 44.54 | 44.54 | 44.54 | 44.54 | 44.54 | - |
| Aug 30, 2024 | 46.42 | 46.42 | 46.42 | 46.42 | 46.42 | - |
| Aug 29, 2024 | 46.21 | 46.21 | 46.21 | 46.21 | 46.21 | - |
| Aug 28, 2024 | 45.76 | 45.76 | 45.76 | 45.76 | 45.76 | - |
| Aug 27, 2024 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | - |
| Aug 26, 2024 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | - |
| Aug 23, 2024 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | - |
| Aug 22, 2024 | 45.87 | 45.87 | 45.87 | 45.87 | 45.87 | - |
| Aug 21, 2024 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | - |
| Aug 20, 2024 | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | - |
| Aug 19, 2024 | 46.38 | 46.38 | 46.38 | 46.38 | 46.38 | - |
| Aug 16, 2024 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | - |
| Aug 15, 2024 | 45.67 | 45.67 | 45.67 | 45.67 | 45.67 | - |
| Aug 14, 2024 | 44.39 | 44.39 | 44.39 | 44.39 | 44.39 | - |
| Aug 13, 2024 | 44.22 | 44.22 | 44.22 | 44.22 | 44.22 | - |
| Aug 12, 2024 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | - |
| Aug 09, 2024 | 43.38 | 43.38 | 43.38 | 43.38 | 43.38 | - |
| Aug 08, 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - |
| Aug 07, 2024 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | - |
| Aug 06, 2024 | 43.06 | 43.06 | 43.06 | 43.06 | 43.06 | - |
| Aug 05, 2024 | 43.32 | 43.32 | 43.32 | 43.32 | 43.32 | - |
| Aug 02, 2024 | 44.42 | 44.42 | 44.42 | 44.42 | 44.42 | - |
| Aug 01, 2024 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | - |
| Jul 31, 2024 | 47.96 | 47.96 | 47.96 | 47.96 | 47.96 | - |
| Jul 30, 2024 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | - |
| Jul 29, 2024 | 47.62 | 47.62 | 47.62 | 47.62 | 47.62 | - |
| Jul 26, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| Jul 25, 2024 | 47.36 | 47.36 | 47.36 | 47.36 | 47.36 | - |
| Jul 24, 2024 | 47.62 | 47.62 | 47.62 | 47.62 | 47.62 | - |
| Jul 23, 2024 | 49.13 | 49.13 | 49.13 | 49.13 | 49.13 | - |
| Jul 22, 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - |
| Jul 19, 2024 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | - |
| Jul 18, 2024 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | - |
| Jul 17, 2024 | 48.77 | 48.77 | 48.77 | 48.77 | 48.77 | - |
| Jul 16, 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | - |
| Jul 15, 2024 | 49.08 | 49.08 | 49.08 | 49.08 | 49.08 | - |
| Jul 12, 2024 | 48.74 | 48.74 | 48.74 | 48.74 | 48.74 | - |
| Jul 11, 2024 | 48.37 | 48.37 | 48.37 | 48.37 | 48.37 | - |
| Jul 10, 2024 | 47.61 | 47.61 | 47.61 | 47.61 | 47.61 | - |
| Jul 09, 2024 | 47.37 | 47.37 | 47.37 | 47.37 | 47.37 | - |
| Jul 08, 2024 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | - |
| Jul 05, 2024 | 47.17 | 47.17 | 47.17 | 47.17 | 47.17 | - |
| Jul 03, 2024 | 47.17 | 47.17 | 47.17 | 47.17 | 47.17 | - |
| Jul 02, 2024 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | - |
| Jul 01, 2024 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | - |
| Jun 28, 2024 | 47.08 | 47.08 | 47.08 | 47.08 | 47.08 | - |
| Jun 27, 2024 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | - |
| Jun 26, 2024 | 46.87 | 46.87 | 46.87 | 46.87 | 46.87 | - |
| Jun 25, 2024 | 46.77 | 46.77 | 46.77 | 46.77 | 46.77 | - |
| Jun 24, 2024 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | - |
| Jun 21, 2024 | 47.29 | 47.29 | 47.29 | 47.29 | 47.29 | - |
| Jun 20, 2024 | 47.62 | 47.62 | 47.62 | 47.62 | 47.62 | - |
| Jun 18, 2024 | 48.04 | 48.04 | 48.04 | 48.04 | 48.04 | - |
| Jun 17, 2024 | 47.68 | 47.68 | 47.68 | 47.68 | 47.68 | - |
| Jun 14, 2024 | 47.41 | 47.41 | 47.41 | 47.41 | 47.41 | - |
| Jun 13, 2024 | 48.21 | 48.21 | 48.21 | 48.21 | 48.21 | - |
| Jun 12, 2024 | 48.09 | 48.09 | 48.09 | 48.09 | 48.09 | - |
| Jun 11, 2024 | 47.34 | 47.34 | 47.34 | 47.34 | 47.34 | - |
| Jun 10, 2024 | 47.61 | 47.61 | 47.61 | 47.61 | 47.61 | - |
| Jun 07, 2024 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.