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

Newtekone Inc (NQ: NEWT )

12.78 -0.28 (-2.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Apr 29, 2016 5.763 5.799 5.662 5.799 189,518 +0.07(+1.20%)
Apr 28, 2016 5.781 5.783 5.712 5.731 83,951 -0.05(-0.87%)
Apr 27, 2016 5.731 5.817 5.671 5.781 123,655 +0.09(+1.61%)
Apr 26, 2016 5.667 5.731 5.653 5.689 131,815 +0.04(+0.65%)
Apr 25, 2016 5.689 5.689 5.612 5.653 168,565 -0.03(-0.48%)
Apr 22, 2016 5.767 5.799 5.630 5.680 119,209 -0.08(-1.35%)
Apr 21, 2016 5.712 5.799 5.699 5.758 117,184 +0.08(+1.37%)
Apr 20, 2016 5.689 5.776 5.598 5.680 199,239 -0.01(-0.24%)
Apr 19, 2016 5.639 5.781 5.634 5.694 156,044 +0.08(+1.38%)
Apr 18, 2016 5.680 5.680 5.603 5.616 166,182 -0.04(-0.73%)
Apr 15, 2016 5.671 5.717 5.573 5.657 359,644 -0.02(-0.40%)
Apr 14, 2016 5.708 5.758 5.667 5.680 211,806 -0.03(-0.56%)
Apr 13, 2016 5.689 5.744 5.689 5.712 237,549 +0.00(+0.00%)
Apr 12, 2016 5.699 5.735 5.662 5.712 155,714 -0.01(-0.16%)
Apr 11, 2016 5.699 5.776 5.676 5.721 98,499 +0.03(+0.48%)
Apr 08, 2016 5.735 5.776 5.667 5.694 94,050 +0.00(+0.00%)
Apr 07, 2016 5.721 5.817 5.667 5.694 115,230 +0.00(+0.00%)
Apr 06, 2016 5.639 5.763 5.639 5.694 145,455 +0.04(+0.73%)
Apr 05, 2016 5.648 5.712 5.635 5.653 82,984 -0.01(-0.24%)
Apr 04, 2016 5.667 5.731 5.621 5.667 146,057 -0.02(-0.40%)
Apr 01, 2016 5.712 5.735 5.662 5.689 140,402 -0.02(-0.40%)
Mar 31, 2016 5.767 5.813 5.662 5.712 219,303 +0.01(+0.24%)
Mar 30, 2016 5.749 5.854 5.644 5.699 188,569 +0.01(+0.24%)
Mar 29, 2016 5.799 5.799 5.612 5.685 223,340 -0.15(-2.51%)
Mar 28, 2016 5.767 5.996 5.735 5.831 461,721 +0.10(+1.67%)
Mar 24, 2016 5.452 5.735 5.735 5.735 487,112 +0.28(+5.20%)
Mar 23, 2016 5.639 5.703 5.356 5.452 339,991 -0.21(-3.71%)
Mar 22, 2016 5.653 5.717 5.598 5.662 284,293 -0.03(-0.56%)
Mar 21, 2016 5.657 5.822 5.630 5.694 188,846 -0.02(-0.40%)
Mar 18, 2016 5.539 5.749 5.484 5.717 451,224 +0.05(+0.89%)
Mar 17, 2016 5.667 5.755 5.569 5.667 444,657 +0.04(+0.71%)
Mar 16, 2016 5.471 5.654 5.471 5.627 230,565 +0.12(+2.18%)
Mar 15, 2016 5.773 5.778 5.471 5.507 446,392 -0.26(-4.47%)
Mar 14, 2016 5.698 5.875 5.698 5.764 252,851 +0.07(+1.17%)
Mar 11, 2016 5.542 5.733 5.542 5.698 153,813 +0.21(+3.81%)
Mar 10, 2016 5.529 5.551 5.404 5.489 288,036 -0.00(-0.08%)
Mar 09, 2016 5.542 5.751 5.431 5.493 470,092 +0.11(+2.06%)
Mar 08, 2016 5.275 5.555 5.267 5.382 278,477 +0.24(+4.58%)
Mar 07, 2016 4.853 5.275 4.853 5.147 252,590 +0.28(+5.75%)
Mar 04, 2016 4.929 5.133 4.822 4.867 320,938 -0.10(-2.06%)
Mar 03, 2016 4.769 5.000 4.738 4.969 271,792 +0.21(+4.49%)
Mar 02, 2016 4.600 4.769 4.507 4.755 129,373 +0.16(+3.38%)
Mar 01, 2016 4.720 4.720 4.547 4.600 175,229 -0.07(-1.43%)
Feb 29, 2016 4.515 4.689 4.515 4.667 259,179 +0.14(+3.14%)
Feb 26, 2016 4.307 4.538 4.258 4.524 186,266 +0.30(+7.16%)
Feb 25, 2016 4.333 4.395 4.173 4.222 496,829 -0.12(-2.66%)
Feb 24, 2016 4.178 4.355 4.173 4.338 281,524 +0.16(+3.72%)
Feb 23, 2016 4.240 4.267 4.164 4.182 240,899 -0.08(-1.98%)
Feb 22, 2016 4.315 4.369 4.258 4.267 216,578 -0.04(-0.83%)
Feb 19, 2016 4.302 4.337 4.222 4.302 356,921 -0.06(-1.33%)
Feb 18, 2016 4.498 4.547 4.360 4.360 347,810 -0.17(-3.73%)
Feb 17, 2016 4.560 4.800 4.524 4.529 250,804 -0.03(-0.59%)
Feb 16, 2016 4.609 4.684 4.542 4.555 154,952 +0.02(+0.49%)
Feb 12, 2016 4.533 4.533 4.533 4.533 122,627 +0.01(+0.20%)
Feb 11, 2016 4.507 4.547 4.444 4.524 122,195 -0.03(-0.68%)
Feb 10, 2016 4.564 4.671 4.515 4.555 124,011 -0.00(-0.10%)
Feb 09, 2016 4.729 4.818 4.467 4.560 186,407 -0.25(-5.18%)
Feb 08, 2016 4.787 4.835 4.755 4.809 199,498 -0.07(-1.37%)
Feb 05, 2016 4.915 4.915 4.849 4.875 160,530 -0.06(-1.26%)
Feb 04, 2016 4.782 4.938 4.782 4.938 171,379 +0.15(+3.16%)
Feb 03, 2016 4.800 4.876 4.698 4.787 146,127 +0.06(+1.22%)
Feb 02, 2016 4.831 4.884 4.671 4.729 148,154 -0.17(-3.45%)
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.