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

Newtekone Inc (NQ: NEWT )

13.05 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Nov 30, 2015 6.015 6.128 5.984 6.063 299,368 +0.12(+2.03%)
Nov 27, 2015 5.903 5.998 5.877 5.942 129,491 +0.00(+0.07%)
Nov 25, 2015 5.890 5.938 5.938 5.938 145,660 +0.09(+1.48%)
Nov 24, 2015 5.713 5.899 5.683 5.851 257,881 +0.06(+1.04%)
Nov 23, 2015 5.873 5.976 5.683 5.791 440,207 -0.14(-2.33%)
Nov 20, 2015 6.011 6.046 5.860 5.929 165,654 -0.08(-1.36%)
Nov 19, 2015 6.054 6.145 6.002 6.011 152,686 -0.01(-0.21%)
Nov 18, 2015 5.856 6.089 5.856 6.024 255,436 +0.15(+2.57%)
Nov 17, 2015 6.240 6.313 5.834 5.873 540,268 -0.31(-4.96%)
Nov 16, 2015 6.115 6.430 6.024 6.179 739,239 -0.89(-12.64%)
Nov 13, 2015 6.987 7.077 6.942 7.073 421,310 +0.09(+1.23%)
Nov 12, 2015 6.999 7.024 6.942 6.987 250,447 -0.01(-0.12%)
Nov 11, 2015 7.147 7.147 6.872 6.995 197,530 -0.09(-1.22%)
Nov 10, 2015 7.053 7.279 6.962 7.082 355,335 +0.26(+3.86%)
Nov 09, 2015 6.880 7.024 6.778 6.819 303,414 +0.01(+0.12%)
Nov 06, 2015 6.810 6.835 6.695 6.810 271,576 +0.02(+0.36%)
Nov 05, 2015 7.016 7.016 6.720 6.786 421,931 -0.22(-3.17%)
Nov 04, 2015 7.003 7.043 6.831 7.008 319,691 +0.12(+1.67%)
Nov 03, 2015 7.065 7.106 6.831 6.893 261,261 -0.03(-0.47%)
Nov 02, 2015 6.810 7.061 6.810 6.925 474,940 +0.11(+1.63%)
Oct 30, 2015 6.843 6.945 6.782 6.815 169,168 +0.02(+0.24%)
Oct 29, 2015 6.884 6.979 6.782 6.798 260,353 -0.09(-1.31%)
Oct 28, 2015 6.654 6.954 6.613 6.888 112,573 +0.24(+3.58%)
Oct 27, 2015 6.930 6.930 6.593 6.650 344,331 -0.33(-4.76%)
Oct 26, 2015 6.930 7.065 6.921 6.983 175,245 +0.01(+0.18%)
Oct 23, 2015 7.270 7.270 6.880 6.971 378,774 -0.22(-3.03%)
Oct 22, 2015 7.164 7.270 7.147 7.188 162,539 -0.01(-0.17%)
Oct 21, 2015 7.291 7.312 7.139 7.201 263,223 -0.06(-0.85%)
Oct 20, 2015 7.205 7.295 7.127 7.262 350,916 +0.09(+1.32%)
Oct 19, 2015 7.176 7.308 7.128 7.168 713,273 +0.05(+0.67%)
Oct 16, 2015 7.140 7.284 7.016 7.120 331,198 +0.02(+0.22%)
Oct 15, 2015 6.784 7.156 6.784 7.104 467,400 +0.33(+4.83%)
Oct 14, 2015 6.844 6.844 6.748 6.776 352,945 +0.03(+0.41%)
Oct 13, 2015 6.748 6.916 6.747 6.748 356,932 +0.02(+0.24%)
Oct 12, 2015 6.768 6.828 6.725 6.733 504,172 -0.04(-0.53%)
Oct 09, 2015 6.721 6.888 6.689 6.768 2,449,142 -0.10(-1.51%)
Oct 08, 2015 7.048 7.224 6.783 6.872 957,847 -0.57(-7.67%)
Oct 07, 2015 7.603 7.603 7.387 7.443 203,814 -0.15(-2.00%)
Oct 06, 2015 7.559 7.643 7.507 7.595 307,237 +0.03(+0.37%)
Oct 05, 2015 7.627 7.659 7.527 7.567 389,828 +0.02(+0.21%)
Oct 02, 2015 7.387 7.583 7.288 7.551 381,609 +0.28(+3.84%)
Oct 01, 2015 6.697 7.292 6.689 7.272 731,852 +0.71(+10.83%)
Sep 30, 2015 6.249 6.641 6.237 6.561 466,876 +0.38(+6.14%)
Sep 29, 2015 6.209 6.285 6.010 6.181 286,795 -0.03(-0.45%)
Sep 28, 2015 6.409 6.456 6.170 6.209 253,548 -0.21(-3.30%)
Sep 25, 2015 6.549 6.569 6.309 6.421 101,590 -0.10(-1.59%)
Sep 24, 2015 6.465 6.545 6.249 6.525 199,902 +0.10(+1.62%)
Sep 23, 2015 6.721 6.721 6.389 6.421 225,779 -0.23(-3.48%)
Sep 22, 2015 6.689 6.689 6.589 6.653 88,620 -0.03(-0.42%)
Sep 21, 2015 6.717 6.717 6.589 6.681 108,311 +0.00(+0.06%)
Sep 18, 2015 6.589 6.689 6.541 6.677 113,037 +0.04(+0.66%)
Sep 17, 2015 6.776 6.776 6.553 6.633 144,981 -0.10(-1.48%)
Sep 16, 2015 6.621 6.796 6.513 6.733 118,706 +0.13(+2.00%)
Sep 15, 2015 6.493 6.609 6.489 6.601 63,543 +0.09(+1.35%)
Sep 14, 2015 6.477 6.522 6.429 6.513 66,726 +0.02(+0.31%)
Sep 11, 2015 6.521 6.525 6.441 6.493 125,929 -0.04(-0.67%)
Sep 10, 2015 6.437 6.585 6.405 6.537 125,586 +0.04(+0.55%)
Sep 09, 2015 6.593 6.661 6.477 6.501 114,770 -0.04(-0.67%)
Sep 08, 2015 6.533 6.629 6.533 6.545 154,390 +0.08(+1.17%)
Sep 04, 2015 6.597 6.469 6.469 6.469 154,262 -0.21(-3.17%)
Sep 03, 2015 6.888 6.888 6.653 6.681 215,809 -0.12(-1.82%)
Sep 02, 2015 6.980 6.980 6.784 6.804 104,765 -0.05(-0.76%)
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.