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 (%)
Dec 31, 2015 6.257 6.184 6.184 6.184 208,185 -0.03(-0.56%)
Dec 30, 2015 6.236 6.344 6.165 6.218 212,020 -0.04(-0.62%)
Dec 29, 2015 6.123 6.408 6.085 6.257 550,344 +0.20(+3.28%)
Dec 28, 2015 6.050 6.106 5.955 6.059 181,610 +0.06(+0.94%)
Dec 24, 2015 5.838 6.002 6.002 6.002 97,261 +0.16(+2.81%)
Dec 23, 2015 5.903 5.925 5.774 5.838 95,174 -0.06(-1.02%)
Dec 22, 2015 5.786 5.907 5.765 5.899 177,126 +0.15(+2.55%)
Dec 21, 2015 5.830 5.933 5.739 5.752 142,050 -0.05(-0.89%)
Dec 18, 2015 5.955 6.123 5.722 5.804 344,131 -0.14(-2.40%)
Dec 17, 2015 5.916 6.020 5.873 5.946 126,187 -0.00(-0.07%)
Dec 16, 2015 5.830 5.951 5.808 5.951 125,437 +0.15(+2.61%)
Dec 15, 2015 5.584 5.825 5.584 5.799 220,285 +0.20(+3.63%)
Dec 14, 2015 5.847 5.979 5.527 5.596 333,493 -0.30(-5.12%)
Dec 11, 2015 5.964 6.050 5.864 5.899 348,848 -0.13(-2.08%)
Dec 10, 2015 6.067 6.123 5.981 6.024 214,109 -0.01(-0.21%)
Dec 09, 2015 5.994 6.154 5.989 6.037 208,637 +0.00(+0.00%)
Dec 08, 2015 5.938 6.067 5.938 6.037 317,261 +0.04(+0.72%)
Dec 07, 2015 5.964 6.084 5.946 5.994 382,408 +0.02(+0.29%)
Dec 04, 2015 6.063 6.063 5.964 5.976 79,337 -0.07(-1.14%)
Dec 03, 2015 6.110 6.145 6.011 6.046 129,955 -0.01(-0.14%)
Dec 02, 2015 6.102 6.201 6.041 6.054 164,149 -0.11(-1.75%)
Dec 01, 2015 6.080 6.175 6.046 6.162 187,228 +0.10(+1.64%)
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%)
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.