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

Newtekone Inc (NQ: NEWT )

13.11 UNCHANGED
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 (%)
Jul 29, 2016 6.154 6.159 6.100 6.135 123,303 +0.00(+0.00%)
Jul 28, 2016 6.135 6.229 6.070 6.135 116,345 -0.04(-0.61%)
Jul 27, 2016 6.070 6.196 6.055 6.173 106,601 +0.11(+1.78%)
Jul 26, 2016 6.164 6.232 6.046 6.065 95,205 -0.10(-1.60%)
Jul 25, 2016 6.107 6.178 6.041 6.164 199,807 +0.07(+1.16%)
Jul 22, 2016 5.990 6.107 5.973 6.093 143,303 +0.13(+2.13%)
Jul 21, 2016 6.055 6.093 5.938 5.966 132,755 -0.09(-1.55%)
Jul 20, 2016 5.990 6.081 5.905 6.060 215,068 +0.08(+1.26%)
Jul 19, 2016 5.896 5.994 5.839 5.985 125,230 +0.07(+1.11%)
Jul 18, 2016 5.881 5.994 5.881 5.919 161,963 +0.04(+0.64%)
Jul 15, 2016 5.881 5.914 5.830 5.881 114,012 +0.03(+0.48%)
Jul 14, 2016 5.863 5.938 5.811 5.853 95,251 +0.00(+0.08%)
Jul 13, 2016 5.830 5.864 5.783 5.849 202,536 +0.04(+0.65%)
Jul 12, 2016 5.811 5.872 5.764 5.811 270,807 +0.00(+0.08%)
Jul 11, 2016 5.872 5.919 5.806 5.806 241,652 -0.07(-1.12%)
Jul 08, 2016 5.980 5.957 5.858 5.872 291,094 -0.08(-1.42%)
Jul 07, 2016 5.966 5.990 5.879 5.957 158,545 +0.08(+1.36%)
Jul 05, 2016 6.027 6.051 5.830 5.877 112,810 -0.20(-3.25%)
Jul 01, 2016 5.980 6.074 6.074 6.074 165,056 +0.09(+1.57%)
Jun 30, 2016 5.933 5.980 5.847 5.980 201,279 +0.10(+1.68%)
Jun 29, 2016 5.783 5.900 5.745 5.881 248,422 +0.14(+2.46%)
Jun 28, 2016 5.698 5.779 5.698 5.740 106,333 +0.05(+0.83%)
Jun 27, 2016 5.736 5.759 5.648 5.693 166,753 -0.06(-0.98%)
Jun 24, 2016 5.646 5.816 5.562 5.750 263,745 -0.07(-1.13%)
Jun 23, 2016 5.830 5.872 5.759 5.816 137,802 +0.02(+0.41%)
Jun 22, 2016 5.900 5.917 5.778 5.792 149,701 -0.08(-1.36%)
Jun 21, 2016 5.806 5.891 5.750 5.872 155,272 +0.06(+1.05%)
Jun 20, 2016 5.863 5.891 5.722 5.811 267,976 -0.01(-0.16%)
Jun 17, 2016 5.722 5.910 5.679 5.820 530,560 +0.06(+1.06%)
Jun 16, 2016 5.834 5.896 5.656 5.759 523,226 +0.05(+0.82%)
Jun 15, 2016 5.758 5.826 5.703 5.712 456,660 -0.04(-0.64%)
Jun 14, 2016 5.785 5.828 5.726 5.749 249,285 -0.06(-1.10%)
Jun 13, 2016 5.932 5.932 5.785 5.813 252,132 -0.10(-1.62%)
Jun 10, 2016 5.868 5.950 5.826 5.909 252,898 +0.04(+0.62%)
Jun 09, 2016 5.877 5.900 5.778 5.872 198,648 -0.02(-0.31%)
Jun 08, 2016 5.922 5.922 5.877 5.890 214,891 -0.02(-0.31%)
Jun 07, 2016 5.964 5.964 5.881 5.909 227,962 -0.05(-0.84%)
Jun 06, 2016 5.959 5.968 5.918 5.959 136,888 +0.02(+0.38%)
Jun 03, 2016 5.986 5.986 5.922 5.936 173,100 -0.06(-1.07%)
Jun 02, 2016 6.018 6.023 5.954 6.000 163,869 -0.01(-0.15%)
Jun 01, 2016 5.973 6.037 5.950 6.009 108,932 +0.03(+0.54%)
May 31, 2016 5.936 5.996 5.932 5.977 134,019 +0.05(+0.85%)
May 27, 2016 5.895 5.927 5.927 5.927 66,961 +0.04(+0.62%)
May 26, 2016 5.982 5.986 5.826 5.890 110,199 -0.09(-1.45%)
May 25, 2016 5.973 5.986 5.936 5.977 121,303 +0.01(+0.23%)
May 24, 2016 5.941 5.986 5.935 5.964 73,705 +0.02(+0.31%)
May 23, 2016 5.863 5.964 5.863 5.945 81,760 +0.06(+1.01%)
May 20, 2016 5.840 5.936 5.814 5.886 86,739 +0.07(+1.18%)
May 19, 2016 5.858 5.890 5.772 5.817 90,818 -0.09(-1.47%)
May 18, 2016 5.836 5.959 5.836 5.904 87,384 +0.05(+0.94%)
May 17, 2016 5.895 5.986 5.831 5.849 130,758 -0.07(-1.23%)
May 16, 2016 5.872 5.973 5.863 5.922 115,232 +0.05(+0.78%)
May 13, 2016 5.886 5.964 5.864 5.877 135,535 +0.01(+0.16%)
May 12, 2016 5.954 5.977 5.808 5.868 165,458 -0.05(-0.93%)
May 11, 2016 5.913 5.968 5.845 5.922 224,863 +0.00(+0.08%)
May 10, 2016 5.849 5.941 5.731 5.918 173,264 +0.12(+2.05%)
May 09, 2016 5.959 5.959 5.717 5.799 217,800 -0.12(-2.01%)
May 06, 2016 5.950 6.055 5.813 5.918 185,028 -0.04(-0.69%)
May 05, 2016 5.740 6.105 5.726 5.959 624,911 +0.25(+4.32%)
May 04, 2016 5.662 5.726 5.636 5.712 168,515 +0.00(+0.08%)
May 03, 2016 5.648 5.726 5.635 5.708 179,682 +0.05(+0.97%)
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.