Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Newtekone Inc (NQ: NEWT )

13.11 -0.33 (-2.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 9.541 9.558 9.176 9.318 584,722 -0.16(-1.67%)
Jan 30, 2018 9.574 9.595 9.465 9.476 220,973 -0.15(-1.53%)
Jan 29, 2018 9.656 9.694 9.596 9.623 248,747 -0.05(-0.51%)
Jan 26, 2018 9.765 9.770 9.601 9.672 154,082 -0.05(-0.56%)
Jan 25, 2018 9.716 9.803 9.661 9.727 160,161 +0.02(+0.22%)
Jan 24, 2018 9.732 9.803 9.651 9.705 180,765 +0.02(+0.17%)
Jan 23, 2018 9.727 9.754 9.678 9.689 173,583 -0.08(-0.78%)
Jan 22, 2018 9.721 9.825 9.699 9.765 147,793 +0.05(+0.51%)
Jan 19, 2018 9.808 9.814 9.678 9.716 187,410 -0.10(-1.00%)
Jan 18, 2018 9.852 9.950 9.814 9.814 297,845 -0.07(-0.66%)
Jan 17, 2018 9.732 9.901 9.694 9.879 217,587 +0.19(+1.91%)
Jan 16, 2018 9.689 9.798 9.678 9.694 241,354 +0.01(+0.06%)
Jan 12, 2018 9.689 9.689 9.689 0 -0.10(-1.06%)
Jan 11, 2018 9.819 9.819 9.710 9.792 389,969 -0.02(-0.17%)
Jan 10, 2018 9.901 9.787 9.808 164,627 -0.05(-0.50%)
Jan 09, 2018 9.879 9.923 9.814 9.858 139,318 +0.01(+0.11%)
Jan 08, 2018 9.879 9.926 9.770 9.847 205,502 -0.02(-0.22%)
Jan 05, 2018 9.923 9.942 9.814 9.868 182,033 -0.02(-0.17%)
Jan 04, 2018 9.874 10.18 9.847 9.885 614,396 -0.01(-0.06%)
Jan 03, 2018 9.999 10.02 9.830 9.890 194,402 -0.09(-0.93%)
Jan 02, 2018 10.11 10.13 9.787 9.983 349,004 -0.10(-0.97%)
Dec 29, 2017 10.08 10.08 10.08 0 -0.01(-0.05%)
Dec 28, 2017 10.16 10.22 10.06 10.09 167,649 -0.03(-0.32%)
Dec 27, 2017 10.28 10.28 10.09 10.12 194,046 -0.16(-1.54%)
Dec 26, 2017 10.18 10.33 10.11 10.28 181,996 +0.08(+0.80%)
Dec 22, 2017 10.11 10.23 10.05 10.20 387,147 +0.13(+1.25%)
Dec 21, 2017 10.03 10.10 9.978 10.07 378,359 +0.09(+0.87%)
Dec 20, 2017 10.15 10.27 9.934 9.983 301,144 -0.16(-1.61%)
Dec 19, 2017 10.22 10.22 10.11 10.15 467,411 -0.02(-0.16%)
Dec 18, 2017 10.38 10.42 10.12 10.16 436,248 -0.19(-1.84%)
Dec 15, 2017 10.18 10.36 10.05 10.35 2,276,343 +0.20(+1.93%)
Dec 14, 2017 10.25 10.33 10.13 10.16 602,938 -0.07(-0.68%)
Dec 13, 2017 10.23 10.28 10.20 10.23 385,696 +0.01(+0.05%)
Dec 12, 2017 10.15 10.24 10.10 10.22 479,314 +0.10(+1.00%)
Dec 11, 2017 9.870 10.17 9.870 10.12 1,031,857 +0.26(+2.59%)
Dec 08, 2017 9.827 9.928 9.769 9.864 735,037 +0.11(+1.09%)
Dec 07, 2017 9.529 9.843 9.527 9.758 607,600 +0.25(+2.63%)
Dec 06, 2017 9.374 9.513 9.374 9.508 489,918 +0.13(+1.42%)
Dec 05, 2017 9.406 9.406 9.342 9.374 112,975 -0.03(-0.34%)
Dec 04, 2017 9.433 9.433 9.380 9.406 386,591 +0.02(+0.17%)
Dec 01, 2017 9.428 9.500 9.279 9.390 264,270 -0.03(-0.34%)
Nov 30, 2017 9.460 9.513 9.364 9.422 234,517 -0.02(-0.23%)
Nov 29, 2017 9.390 9.470 9.358 9.444 410,506 +0.07(+0.74%)
Nov 28, 2017 9.289 9.396 9.209 9.374 318,027 +0.09(+0.92%)
Nov 27, 2017 9.321 9.353 9.220 9.289 259,992 -0.03(-0.34%)
Nov 24, 2017 9.358 9.358 9.298 9.321 97,270 +0.02(+0.17%)
Nov 22, 2017 9.417 9.417 9.279 9.305 243,474 -0.05(-0.57%)
Nov 21, 2017 9.385 9.406 9.295 9.358 163,076 -0.02(-0.23%)
Nov 20, 2017 9.279 9.406 9.215 9.380 263,968 +0.17(+1.79%)
Nov 17, 2017 9.087 9.284 9.087 9.215 429,553 +0.13(+1.47%)
Nov 16, 2017 9.140 9.172 9.034 9.082 253,238 -0.05(-0.58%)
Nov 15, 2017 9.151 9.188 9.007 9.135 416,814 -0.04(-0.41%)
Nov 14, 2017 9.156 9.231 9.135 9.172 101,267 +0.01(+0.06%)
Nov 13, 2017 9.055 9.188 9.055 9.167 200,798 +0.10(+1.06%)
Nov 10, 2017 9.023 9.108 8.980 9.071 143,063 +0.05(+0.59%)
Nov 09, 2017 8.927 9.063 8.906 9.018 121,669 +0.06(+0.71%)
Nov 08, 2017 8.986 9.015 8.900 8.954 177,829 -0.02(-0.24%)
Nov 07, 2017 8.980 9.100 8.938 8.975 229,025 +0.01(+0.06%)
Nov 06, 2017 8.778 9.055 8.778 8.970 388,675 +0.19(+2.18%)
Nov 03, 2017 8.906 8.906 8.655 8.778 430,219 -0.14(-1.55%)
Nov 02, 2017 9.167 9.199 8.794 8.916 605,507 -0.24(-2.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.