NEA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	11.45	11.45	11.37	11.42	11.42	-0.61%	730,982
Apr 27, 2026	11.48	11.55	11.47	11.49	11.49	0.17%	648,990
Apr 24, 2026	11.50	11.54	11.45	11.47	11.47	-0.26%	505,129
Apr 23, 2026	11.55	11.57	11.48	11.50	11.50	-0.43%	677,555
Apr 22, 2026	11.57	11.57	11.51	11.55	11.55	-	635,626
Apr 21, 2026	11.60	11.60	11.48	11.55	11.55	-0.26%	1,017,883
Apr 20, 2026	11.56	11.58	11.49	11.58	11.58	0.26%	837,633
Apr 17, 2026	11.56	11.63	11.53	11.55	11.55	0.43%	927,267
Apr 16, 2026	11.52	11.54	11.48	11.50	11.50	-0.09%	633,814
Apr 15, 2026	11.50	11.52	11.45	11.51	11.51	-0.52%	704,433
Apr 14, 2026	11.63	11.63	11.56	11.57	11.50	-0.34%	764,506
Apr 13, 2026	11.53	11.64	11.47	11.61	11.54	0.78%	818,592
Apr 10, 2026	11.55	11.56	11.50	11.52	11.45	-0.43%	420,812
Apr 9, 2026	11.51	11.58	11.46	11.57	11.50	0.43%	663,326
Apr 8, 2026	11.38	11.53	11.33	11.52	11.45	3.23%	1,356,390
Apr 7, 2026	11.11	11.17	11.04	11.16	11.09	-0.18%	1,087,401
Apr 6, 2026	11.35	11.38	11.14	11.18	11.11	-1.41%	1,101,499
Apr 2, 2026	11.35	11.38	11.28	11.34	11.27	-0.61%	707,988
Apr 1, 2026	11.27	11.44	11.26	11.41	11.34	1.60%	1,167,214
Mar 31, 2026	11.03	11.32	11.03	11.23	11.16	2.28%	1,297,655
Mar 30, 2026	11.06	11.07	10.94	10.98	10.92	-0.36%	1,158,702
Mar 27, 2026	10.90	11.03	10.76	11.02	10.96	0.46%	1,625,711
Mar 26, 2026	11.10	11.12	10.95	10.97	10.91	-1.61%	948,076
Mar 25, 2026	11.11	11.19	11.06	11.15	11.08	0.81%	1,452,258
Mar 24, 2026	11.19	11.23	11.03	11.06	10.99	-2.04%	2,138,308
Mar 23, 2026	11.27	11.30	11.17	11.29	11.22	0.36%	1,091,413
Mar 20, 2026	11.54	11.54	11.24	11.25	11.18	-2.85%	1,605,696
Mar 19, 2026	11.58	11.59	11.54	11.58	11.51	-0.17%	686,768
Mar 18, 2026	11.59	11.65	11.58	11.60	11.53	0.09%	747,199
Mar 17, 2026	11.60	11.63	11.58	11.59	11.52	-0.09%	524,996
Mar 16, 2026	11.60	11.60	11.55	11.60	11.53	0.17%	588,409
Mar 13, 2026	11.58	11.59	11.53	11.58	11.51	-0.34%	874,951
Mar 12, 2026	11.64	11.68	11.60	11.62	11.48	-0.68%	706,402
Mar 11, 2026	11.72	11.74	11.68	11.70	11.56	-0.34%	1,056,425
Mar 10, 2026	11.72	11.77	11.71	11.74	11.60	0.51%	969,398
Mar 9, 2026	11.68	11.70	11.66	11.68	11.54	-0.26%	601,229
Mar 6, 2026	11.63	11.71	11.60	11.71	11.57	0.34%	470,170
Mar 5, 2026	11.73	11.73	11.62	11.67	11.53	-0.77%	1,104,019
Mar 4, 2026	11.83	11.83	11.73	11.76	11.62	-0.59%	832,237
Mar 3, 2026	11.87	11.87	11.75	11.83	11.69	-0.59%	1,001,436
Mar 2, 2026	11.85	11.90	11.82	11.90	11.76	0.42%	833,490
Feb 27, 2026	11.85	11.86	11.80	11.85	11.71	0.08%	729,516
Feb 26, 2026	11.83	11.84	11.81	11.84	11.70	0.08%	514,625
Feb 25, 2026	11.84	11.84	11.80	11.83	11.69	-0.08%	649,570
Feb 24, 2026	11.80	11.84	11.78	11.84	11.70	0.51%	1,064,819
Feb 23, 2026	11.79	11.79	11.75	11.78	11.64	0.08%	644,597
Feb 20, 2026	11.80	11.81	11.77	11.77	11.63	-0.34%	611,251
Feb 19, 2026	11.76	11.81	11.73	11.81	11.67	0.17%	657,533
Feb 18, 2026	11.79	11.79	11.73	11.79	11.65	0.08%	605,076
Feb 17, 2026	11.76	11.78	11.72	11.78	11.64	0.26%	616,543
Feb 13, 2026	11.72	11.75	11.67	11.75	11.61	-0.09%	750,320
Feb 12, 2026	11.80	11.82	11.75	11.76	11.56	-0.17%	1,225,445
Feb 11, 2026	11.78	11.79	11.75	11.78	11.57	0.08%	740,152
Feb 10, 2026	11.77	11.79	11.75	11.77	11.57	0.09%	1,073,467
Feb 9, 2026	11.77	11.77	11.75	11.76	11.56	0.09%	801,141
Feb 6, 2026	11.75	11.76	11.71	11.75	11.55	0.26%	745,626
Feb 5, 2026	11.69	11.74	11.67	11.72	11.52	0.51%	988,938
Feb 4, 2026	11.70	11.71	11.61	11.66	11.46	-0.17%	1,181,498
Feb 3, 2026	11.74	11.75	11.67	11.68	11.48	-0.34%	1,234,969
Feb 2, 2026	11.69	11.72	11.65	11.72	11.52	0.43%	1,062,230
Jan 30, 2026	11.65	11.68	11.64	11.67	11.47	0.17%	669,548
Jan 29, 2026	11.66	11.66	11.61	11.65	11.45	-	573,919
Jan 28, 2026	11.56	11.66	11.55	11.65	11.45	0.69%	1,088,756
Jan 27, 2026	11.51	11.58	11.48	11.57	11.37	0.61%	875,264
Jan 26, 2026	11.59	11.59	11.49	11.50	11.30	-0.52%	1,091,822
Jan 23, 2026	11.59	11.60	11.53	11.56	11.36	-0.26%	717,016
Jan 22, 2026	11.63	11.63	11.56	11.59	11.39	-0.34%	884,937
Jan 21, 2026	11.67	11.67	11.55	11.63	11.43	-0.34%	1,181,571
Jan 20, 2026	11.66	11.69	11.62	11.67	11.47	-0.43%	711,872
Jan 16, 2026	11.74	11.74	11.68	11.72	11.52	-0.34%	667,663
Jan 15, 2026	11.77	11.77	11.70	11.76	11.56	-0.42%	628,732
Jan 14, 2026	11.79	11.83	11.75	11.81	11.54	-0.08%	770,508
Jan 13, 2026	11.79	11.82	11.74	11.82	11.55	0.60%	1,033,421
Jan 12, 2026	11.70	11.76	11.70	11.75	11.48	0.17%	655,275
Jan 9, 2026	11.75	11.77	11.71	11.73	11.46	0.09%	1,182,349
Jan 8, 2026	11.73	11.76	11.70	11.72	11.45	-0.09%	762,556
Jan 7, 2026	11.70	11.75	11.69	11.73	11.46	0.43%	809,590
Jan 6, 2026	11.66	11.69	11.61	11.68	11.41	0.34%	657,761
Jan 5, 2026	11.63	11.68	11.62	11.64	11.37	-0.09%	816,103
Jan 2, 2026	11.67	11.68	11.60	11.65	11.38	0.17%	817,907
Dec 31, 2025	11.75	11.75	11.63	11.63	11.36	-0.60%	1,482,123
Dec 30, 2025	11.62	11.71	11.60	11.70	11.43	0.86%	1,560,536
Dec 29, 2025	11.55	11.62	11.51	11.60	11.33	0.43%	1,147,465
Dec 26, 2025	11.58	11.61	11.50	11.55	11.28	-0.09%	980,252
Dec 24, 2025	11.59	11.60	11.52	11.56	11.29	-	829,025
Dec 23, 2025	11.50	11.58	11.46	11.56	11.29	0.52%	984,179
Dec 22, 2025	11.59	11.59	11.47	11.50	11.23	-0.52%	1,162,780
Dec 19, 2025	11.63	11.63	11.55	11.56	11.29	-0.43%	978,202
Dec 18, 2025	11.62	11.63	11.59	11.61	11.34	0.26%	1,021,193
Dec 17, 2025	11.55	11.58	11.52	11.58	11.31	0.43%	974,216
Dec 16, 2025	11.53	11.53	11.46	11.53	11.26	-	1,129,806
Dec 15, 2025	11.55	11.58	11.48	11.53	11.26	-0.52%	695,559
Dec 12, 2025	11.61	11.62	11.55	11.59	11.26	-0.43%	885,092
Dec 11, 2025	11.63	11.65	11.58	11.64	11.30	0.52%	1,100,565
Dec 10, 2025	11.61	11.61	11.53	11.58	11.25	0.17%	1,097,501
Dec 9, 2025	11.64	11.64	11.53	11.56	11.23	-0.43%	1,332,311
Dec 8, 2025	11.67	11.68	11.52	11.61	11.28	-0.51%	1,174,396
Dec 5, 2025	11.68	11.70	11.61	11.67	11.33	0.34%	1,158,744
Dec 4, 2025	11.57	11.67	11.57	11.63	11.30	0.61%	1,049,097
Dec 3, 2025	11.59	11.62	11.55	11.56	11.23	0.17%	1,466,119