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

Newtown Lane Marketing Inc (OP: NTWN )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 28, 2021 9.350 9.350 6.850 6.850 1,518 -2.65(-27.89%)
May 27, 2021 8.500 9.500 8.500 9.500 660 +2.00(+26.67%)
May 26, 2021 7.500 7.500 7.500 7.500 260 +0.00(+0.00%)
May 25, 2021 9.500 10.50 7.500 7.500 4,696 -1.66(-18.12%)
May 24, 2021 9.200 9.500 9.000 9.160 1,449 +0.38(+4.33%)
May 21, 2021 7.500 9.000 7.500 8.780 1,810 +1.78(+25.43%)
May 19, 2021 7.000 7.000 7.000 0 -0.99(-12.39%)
May 18, 2021 7.800 9.000 7.800 7.990 7,165 +0.50(+6.68%)
May 17, 2021 7.290 7.490 7.290 7.490 363 +0.61(+8.87%)
May 14, 2021 6.850 6.880 6.850 6.880 1,210 -0.61(-8.14%)
May 13, 2021 7.490 7.490 7.480 7.490 1,803 +0.49(+7.00%)
May 12, 2021 6.900 7.800 6.000 7.000 10,425 +2.00(+40.00%)
May 11, 2021 6.250 6.250 2.010 5.000 3,207 -1.25(-20.00%)
May 10, 2021 6.700 6.700 5.500 6.250 2,150 -0.45(-6.72%)
May 07, 2021 7.000 7.000 5.500 6.700 1,367 -0.55(-7.59%)
May 06, 2021 7.250 7.250 7.250 7.250 240 +0.25(+3.57%)
May 05, 2021 7.000 7.000 7.000 150 +0.00(+0.00%)
May 04, 2021 7.250 7.250 7.000 7.000 1,000 +1.70(+32.08%)
May 03, 2021 6.000 6.000 5.250 5.300 761 -2.20(-29.33%)
Apr 30, 2021 7.500 7.500 7.500 26 +0.00(+0.00%)
Apr 28, 2021 7.500 7.500 7.500 0 -0.20(-2.60%)
Apr 27, 2021 7.700 7.700 7.700 50 +0.00(+0.00%)
Apr 26, 2021 7.750 7.750 5.150 7.700 3,993 +0.15(+1.99%)
Apr 23, 2021 7.550 7.550 7.550 104 +0.00(+0.00%)
Apr 22, 2021 7.750 7.750 7.550 7.550 861 +0.54(+7.70%)
Apr 21, 2021 7.250 7.250 7.010 7.010 434 -0.49(-6.53%)
Apr 20, 2021 7.500 7.500 7.500 7.500 501 +0.00(+0.00%)
Apr 19, 2021 7.005 7.500 7.005 7.500 1,314 +0.50(+7.14%)
Apr 16, 2021 7.000 7.000 7.000 5 +0.00(+0.00%)
Apr 15, 2021 7.000 7.000 7.000 7.000 232 -0.15(-2.10%)
Apr 14, 2021 7.150 7.150 7.150 100 +0.00(+0.00%)
Apr 13, 2021 7.150 7.150 7.150 7.150 548 +0.35(+5.15%)
Apr 12, 2021 6.800 6.800 6.800 25 +0.00(+0.00%)
Apr 09, 2021 6.800 6.800 6.800 6.800 100 +0.20(+3.03%)
Apr 07, 2021 6.600 6.600 6.600 0 +0.00(+0.00%)
Apr 06, 2021 6.600 6.600 6.600 6.600 101 +0.00(+0.00%)
Apr 05, 2021 6.600 6.600 6.600 30 +0.00(+0.00%)
Apr 01, 2021 6.600 6.600 6.600 50 +0.00(+0.00%)
Mar 31, 2021 6.600 6.600 6.600 20 +0.00(+0.00%)
Mar 30, 2021 7.000 7.000 6.600 6.600 1,627 -0.40(-5.71%)
Mar 29, 2021 7.000 7.000 7.000 20 +0.00(+0.00%)
Mar 26, 2021 7.000 7.000 7.000 50 +0.00(+0.00%)
Mar 25, 2021 7.000 7.000 7.000 5 +0.00(+0.00%)
Mar 24, 2021 7.200 7.780 7.000 7.000 1,930 +0.25(+3.70%)
Mar 23, 2021 6.750 6.750 6.750 6.750 115 -1.22(-15.31%)
Mar 22, 2021 7.400 7.970 6.750 7.970 787 +1.07(+15.51%)
Mar 19, 2021 6.900 6.900 6.900 100 +0.00(+0.00%)
Mar 18, 2021 6.900 6.900 6.900 1 +0.00(+0.00%)
Mar 16, 2021 6.900 6.900 6.900 0 -0.50(-6.76%)
Mar 15, 2021 7.400 7.400 7.400 7.400 116 +0.50(+7.25%)
Mar 12, 2021 6.800 6.900 6.800 6.900 400 +0.35(+5.34%)
Mar 11, 2021 7.500 7.500 6.550 6.550 452 -1.45(-18.13%)
Mar 10, 2021 6.250 9.500 6.000 8.000 5,146 -0.45(-5.33%)
Mar 09, 2021 8.450 8.450 8.450 8.450 503 +1.20(+16.55%)
Mar 08, 2021 6.880 7.250 6.550 7.250 2,672 +0.69(+10.52%)
Mar 05, 2021 7.500 7.500 6.550 6.560 3,300 -1.14(-14.81%)
Mar 04, 2021 9.000 9.200 6.300 7.700 3,686 -0.02(-0.26%)
Mar 03, 2021 7.720 7.720 7.720 7.720 794 -0.01(-0.13%)
Mar 02, 2021 8.000 8.450 7.000 7.730 1,157 -0.27(-3.37%)
Mar 01, 2021 7.090 8.000 7.090 8.000 1,717 +1.25(+18.52%)
Feb 26, 2021 6.760 6.760 6.550 6.750 3,400 -0.34(-4.80%)
Feb 25, 2021 6.970 7.090 6.660 7.090 3,065 -0.01(-0.14%)
Feb 24, 2021 7.000 7.990 6.800 7.100 7,665 +0.32(+4.72%)
Feb 23, 2021 7.550 8.257 6.780 6.780 7,707 -1.46(-17.72%)
Feb 22, 2021 8.260 8.800 7.430 8.240 3,206 -0.90(-9.85%)
Feb 19, 2021 8.500 9.150 8.250 9.140 2,600 +0.24(+2.70%)
Feb 18, 2021 9.500 9.500 8.310 8.900 4,490 +0.60(+7.23%)
Feb 17, 2021 9.250 9.250 8.000 8.300 2,693 +0.31(+3.88%)
Feb 16, 2021 9.000 9.500 6.260 7.990 8,852 +1.99(+33.17%)
Feb 12, 2021 10.00 10.00 6.000 6.000 18,100 -3.75(-38.46%)
Feb 11, 2021 11.00 11.00 9.330 9.750 12,306 -0.34(-3.36%)
Feb 10, 2021 10.87 10.91 7.070 10.09 19,716 -0.67(-6.24%)
Feb 09, 2021 5.000 13.70 5.000 10.76 202,974 +10.26(+2060.64%)
Feb 03, 2021 0.4980 0.4980 0.4980 0 +0.07(+15.81%)
Jan 28, 2021 0.4300 0.4300 0.4300 0 +0.07(+18.78%)
Jan 26, 2021 0.3620 0.3620 0.3620 0 +0.14(+60.89%)
Jan 15, 2021 0.2250 0.2250 0.2250 0 -0.07(-23.81%)
Jan 13, 2021 0.2953 0.2953 0.2953 0 -0.07(-18.54%)
Jan 08, 2021 0.3625 0.3625 0.3625 0 +0.02(+6.62%)
Jan 06, 2021 0.3400 0.3400 0.3400 0 -0.17(-33.33%)
Jan 05, 2021 0.3200 0.5100 0.3200 0.5100 2,750 +0.23(+82.14%)
Jan 04, 2021 0.1600 0.3200 0.1300 0.2800 63,450 +0.15(+107.41%)
Dec 22, 2020 0.1350 0.1350 0.1350 0 +0.03(+22.73%)
Oct 16, 2020 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Oct 02, 2020 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Sep 25, 2020 0.1150 0.1150 0.1150 0 -0.03(-18.32%)
Jul 29, 2020 0.1408 0.1408 0.1408 0 +0.02(+17.33%)
Jul 17, 2020 0.1200 0.1200 0.1200 0 +0.01(+14.29%)
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.