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 30, 2015 6.828 6.948 6.768 6.804 267,735 -0.07(-1.05%)
Apr 29, 2015 6.828 6.904 6.806 6.876 71,559 +0.04(+0.64%)
Apr 28, 2015 6.852 6.868 6.800 6.832 53,238 -0.01(-0.12%)
Apr 27, 2015 6.788 6.868 6.788 6.840 144,863 +0.04(+0.65%)
Apr 24, 2015 6.900 6.900 6.788 6.796 57,675 -0.07(-0.99%)
Apr 23, 2015 6.796 6.910 6.792 6.864 108,053 +0.00(+0.06%)
Apr 22, 2015 6.880 6.880 6.804 6.860 130,912 +0.02(+0.23%)
Apr 21, 2015 6.872 6.988 6.792 6.844 115,356 -0.04(-0.58%)
Apr 20, 2015 6.852 7.008 6.820 6.884 91,553 +0.02(+0.23%)
Apr 17, 2015 6.888 6.888 6.828 6.868 47,438 -0.02(-0.23%)
Apr 16, 2015 6.968 6.988 6.828 6.884 169,936 -0.08(-1.20%)
Apr 15, 2015 6.964 6.968 6.908 6.968 66,290 +0.01(+0.11%)
Apr 14, 2015 6.896 6.968 6.876 6.960 108,426 +0.04(+0.52%)
Apr 13, 2015 7.076 7.076 6.848 6.924 114,527 -0.15(-2.14%)
Apr 10, 2015 7.100 7.100 6.984 7.076 69,022 +0.02(+0.23%)
Apr 09, 2015 7.068 7.128 7.000 7.060 87,872 -0.04(-0.51%)
Apr 08, 2015 7.060 7.180 7.036 7.096 87,982 +0.01(+0.17%)
Apr 07, 2015 6.888 7.168 6.788 7.084 229,465 +0.20(+2.84%)
Apr 06, 2015 6.848 7.008 6.796 6.888 169,270 -0.01(-0.12%)
Apr 02, 2015 6.904 6.896 6.896 6.896 217,119 -0.01(-0.12%)
Apr 01, 2015 6.585 6.908 6.557 6.904 197,681 +0.30(+4.60%)
Mar 31, 2015 6.788 6.828 6.601 6.601 571,998 -0.27(-3.90%)
Mar 30, 2015 7.032 7.220 6.649 6.868 1,004,158 -0.54(-7.28%)
Mar 27, 2015 7.240 7.571 7.240 7.407 316,170 +0.11(+1.53%)
Mar 26, 2015 7.731 7.743 7.086 7.296 632,939 -0.55(-6.98%)
Mar 25, 2015 7.727 7.966 7.667 7.843 959,490 +0.17(+2.24%)
Mar 24, 2015 7.591 7.671 7.587 7.671 577,096 +0.08(+1.05%)
Mar 23, 2015 7.587 7.655 7.551 7.591 541,661 +0.06(+0.80%)
Mar 20, 2015 7.587 7.683 7.531 7.531 397,160 -0.06(-0.74%)
Mar 19, 2015 7.467 7.619 7.451 7.587 523,197 +0.12(+1.60%)
Mar 18, 2015 7.308 7.503 7.275 7.467 322,659 +0.13(+1.80%)
Mar 17, 2015 7.403 7.403 7.228 7.335 182,768 -0.06(-0.86%)
Mar 16, 2015 7.188 7.499 7.178 7.399 474,862 +0.25(+3.52%)
Mar 13, 2015 7.132 7.193 7.108 7.148 205,687 +0.03(+0.45%)
Mar 12, 2015 7.076 7.124 7.076 7.116 178,150 +0.04(+0.56%)
Mar 11, 2015 6.972 7.168 6.972 7.076 291,483 +0.10(+1.49%)
Mar 10, 2015 7.036 7.040 6.916 6.972 140,832 -0.08(-1.13%)
Mar 09, 2015 6.988 7.132 6.980 7.052 305,494 +0.07(+1.03%)
Mar 06, 2015 6.948 6.980 6.888 6.980 178,248 +0.07(+1.04%)
Mar 05, 2015 6.936 6.948 6.892 6.908 163,623 -0.03(-0.49%)
Mar 04, 2015 6.932 6.948 6.804 6.942 126,998 +0.01(+0.14%)
Mar 03, 2015 6.756 7.016 6.725 6.932 297,543 +0.22(+3.27%)
Mar 02, 2015 6.677 6.741 6.677 6.713 178,461 +0.06(+0.84%)
Feb 27, 2015 6.609 6.784 6.601 6.657 247,022 +0.05(+0.72%)
Feb 26, 2015 6.593 6.609 6.441 6.609 167,570 -0.00(-0.06%)
Feb 25, 2015 6.621 6.621 6.589 6.613 83,559 -0.01(-0.12%)
Feb 24, 2015 6.617 6.621 6.581 6.621 184,095 +0.00(+0.06%)
Feb 23, 2015 6.449 6.633 6.429 6.617 224,950 +0.19(+2.92%)
Feb 20, 2015 6.373 6.449 6.353 6.429 59,093 +0.08(+1.26%)
Feb 19, 2015 6.429 6.429 6.323 6.349 69,222 -0.07(-1.12%)
Feb 18, 2015 6.365 6.429 6.281 6.421 155,940 +0.17(+2.75%)
Feb 17, 2015 6.126 6.581 6.126 6.249 402,620 +0.21(+3.44%)
Feb 13, 2015 6.110 6.042 6.042 6.042 192,577 -0.05(-0.79%)
Feb 12, 2015 6.010 6.161 5.992 6.090 236,692 +0.10(+1.67%)
Feb 11, 2015 5.914 6.010 5.914 5.990 167,232 +0.06(+1.01%)
Feb 10, 2015 5.946 5.990 5.906 5.930 274,189 +0.06(+1.02%)
Feb 09, 2015 5.818 5.918 5.790 5.870 157,828 +0.08(+1.31%)
Feb 06, 2015 5.762 5.822 5.758 5.794 101,770 +0.02(+0.42%)
Feb 05, 2015 5.822 5.842 5.762 5.770 154,583 -0.02(-0.34%)
Feb 04, 2015 5.750 5.802 5.738 5.790 204,635 +0.04(+0.69%)
Feb 03, 2015 5.786 5.806 5.730 5.750 313,571 -0.04(-0.62%)
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.