NEA(NEA)
NEA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $11.12 | $11.27 | $11.11 | $11.26 | 1.11M |
| 5/19/2026 | $11.08 | $11.18 | $11.04 | $11.12 | 1.37M |
| 5/18/2026 | $11.28 | $11.31 | $11.18 | $11.18 | 1.05M |
| 5/15/2026 | $11.39 | $11.39 | $11.29 | $11.31 | 974,101 |
| 5/14/2026 | $11.60 | $11.60 | $11.53 | $11.53 | 626,408 |
| 5/13/2026 | $11.54 | $11.58 | $11.51 | $11.56 | 811,645 |
| 5/12/2026 | $11.60 | $11.61 | $11.56 | $11.59 | 676,525 |
| 5/11/2026 | $11.64 | $11.67 | $11.60 | $11.64 | 583,200 |
| 5/8/2026 | $11.61 | $11.64 | $11.60 | $11.64 | 543,900 |
| 5/7/2026 | $11.60 | $11.64 | $11.54 | $11.59 | 611,900 |
| 5/6/2026 | $11.53 | $11.64 | $11.50 | $11.59 | 1.56M |
| 5/5/2026 | $11.22 | $11.46 | $11.22 | $11.45 | 1.10M |
| 5/4/2026 | $11.43 | $11.44 | $11.18 | $11.18 | 1.37M |
| 5/1/2026 | $11.52 | $11.52 | $11.41 | $11.47 | 773,227 |
| 4/30/2026 | $11.34 | $11.47 | $11.32 | $11.47 | 981,700 |
| 4/29/2026 | $11.40 | $11.40 | $11.29 | $11.34 | 764,837 |
| 4/28/2026 | $11.45 | $11.45 | $11.37 | $11.42 | 731,000 |
| 4/27/2026 | $11.48 | $11.55 | $11.47 | $11.49 | 649,000 |
| 4/24/2026 | $11.50 | $11.54 | $11.45 | $11.47 | 505,129 |
| 4/23/2026 | $11.55 | $11.57 | $11.48 | $11.50 | 677,600 |
| 4/22/2026 | $11.57 | $11.57 | $11.51 | $11.55 | 635,626 |
| 4/21/2026 | $11.60 | $11.60 | $11.48 | $11.55 | 1.02M |
| 4/20/2026 | $11.56 | $11.58 | $11.49 | $11.58 | 837,653 |
| 4/17/2026 | $11.56 | $11.63 | $11.53 | $11.55 | 927,367 |
| 4/16/2026 | $11.52 | $11.54 | $11.48 | $11.50 | 633,814 |
| 4/15/2026 | $11.50 | $11.52 | $11.45 | $11.51 | 704,433 |
| 4/14/2026 | $11.63 | $11.63 | $11.56 | $11.57 | 764,506 |
| 4/13/2026 | $11.53 | $11.64 | $11.47 | $11.61 | 818,592 |
| 4/10/2026 | $11.55 | $11.56 | $11.50 | $11.52 | 420,812 |
| 4/9/2026 | $11.51 | $11.58 | $11.46 | $11.57 | 663,326 |
| 4/8/2026 | $11.38 | $11.53 | $11.33 | $11.52 | 1.36M |
| 4/7/2026 | $11.11 | $11.17 | $11.04 | $11.16 | 1.09M |
| 4/6/2026 | $11.35 | $11.38 | $11.14 | $11.18 | 1.10M |
| 4/2/2026 | $11.35 | $11.38 | $11.28 | $11.34 | 708,000 |
| 4/1/2026 | $11.27 | $11.44 | $11.26 | $11.41 | 1.17M |
| 3/31/2026 | $11.03 | $11.32 | $11.03 | $11.23 | 1.30M |
| 3/30/2026 | $11.06 | $11.07 | $10.94 | $10.98 | 1.16M |
| 3/27/2026 | $10.90 | $11.03 | $10.76 | $11.02 | 1.63M |
| 3/26/2026 | $11.10 | $11.12 | $10.95 | $10.97 | 948,100 |
| 3/25/2026 | $11.11 | $11.19 | $11.06 | $11.15 | 1.45M |
| 3/24/2026 | $11.19 | $11.23 | $11.03 | $11.06 | 2.14M |
| 3/23/2026 | $11.27 | $11.30 | $11.16 | $11.29 | 1.09M |
| 3/20/2026 | $11.54 | $11.54 | $11.24 | $11.25 | 1.61M |
| 3/19/2026 | $11.58 | $11.59 | $11.54 | $11.58 | 686,800 |
| 3/18/2026 | $11.59 | $11.65 | $11.58 | $11.60 | 747,199 |
| 3/17/2026 | $11.60 | $11.63 | $11.58 | $11.59 | 525,000 |
| 3/16/2026 | $11.60 | $11.60 | $11.55 | $11.60 | 588,409 |
| 3/13/2026 | $11.58 | $11.59 | $11.53 | $11.58 | 874,951 |
| 3/12/2026 | $11.64 | $11.68 | $11.60 | $11.62 | 706,402 |
| 3/11/2026 | $11.72 | $11.74 | $11.68 | $11.70 | 1.06M |
| 3/10/2026 | $11.72 | $11.77 | $11.71 | $11.74 | 969,400 |
| 3/9/2026 | $11.68 | $11.70 | $11.66 | $11.68 | 601,229 |
| 3/6/2026 | $11.63 | $11.71 | $11.60 | $11.71 | 470,200 |
| 3/5/2026 | $11.73 | $11.73 | $11.62 | $11.67 | 1.10M |
| 3/4/2026 | $11.83 | $11.83 | $11.73 | $11.76 | 832,237 |
| 3/3/2026 | $11.87 | $11.87 | $11.75 | $11.83 | 1.00M |
| 3/2/2026 | $11.85 | $11.90 | $11.82 | $11.90 | 833,500 |
| 2/27/2026 | $11.85 | $11.86 | $11.80 | $11.85 | 729,516 |
| 2/26/2026 | $11.83 | $11.84 | $11.81 | $11.84 | 514,625 |
| 2/25/2026 | $11.84 | $11.84 | $11.80 | $11.83 | 649,600 |
| 2/24/2026 | $11.80 | $11.84 | $11.78 | $11.84 | 1.06M |
| 2/23/2026 | $11.79 | $11.79 | $11.75 | $11.78 | 644,597 |
| 2/20/2026 | $11.80 | $11.81 | $11.77 | $11.77 | 611,300 |