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, 2018 10.00 10.08 9.983 10.01 100,966 -0.02(-0.22%)
Apr 27, 2018 9.910 10.08 9.893 10.03 81,432 +0.12(+1.24%)
Apr 26, 2018 9.893 9.966 9.860 9.910 85,936 +0.03(+0.28%)
Apr 25, 2018 9.966 9.978 9.849 9.882 157,780 -0.08(-0.78%)
Apr 24, 2018 9.988 10.04 9.921 9.960 125,148 -0.01(-0.06%)
Apr 23, 2018 10.01 10.06 9.944 9.966 54,095 -0.02(-0.17%)
Apr 20, 2018 10.02 10.06 9.971 9.983 101,440 -0.04(-0.44%)
Apr 19, 2018 10.05 10.05 9.983 10.03 73,788 -0.05(-0.50%)
Apr 18, 2018 10.12 10.12 10.03 10.08 54,302 -0.02(-0.17%)
Apr 17, 2018 10.03 10.13 10.03 10.09 91,518 +0.11(+1.06%)
Apr 16, 2018 10.02 10.04 9.983 9.988 50,699 +0.00(+0.00%)
Apr 13, 2018 10.03 10.04 9.960 9.988 98,270 +0.01(+0.06%)
Apr 12, 2018 10.02 10.07 9.971 9.983 97,875 -0.01(-0.06%)
Apr 11, 2018 9.977 10.06 9.971 9.988 93,622 +0.00(+0.00%)
Apr 10, 2018 10.06 10.08 9.949 9.988 129,805 +0.01(+0.06%)
Apr 09, 2018 10.03 10.09 9.966 9.983 100,519 -0.01(-0.11%)
Apr 06, 2018 9.994 10.11 9.944 9.994 99,534 -0.02(-0.17%)
Apr 05, 2018 10.00 10.09 9.960 10.01 143,532 -0.05(-0.50%)
Apr 04, 2018 9.810 10.14 9.810 10.06 155,854 +0.17(+1.69%)
Apr 03, 2018 9.860 10.02 9.843 9.893 161,794 +0.08(+0.79%)
Apr 02, 2018 10.09 10.11 9.765 9.815 177,307 -0.25(-2.49%)
Mar 29, 2018 10.07 10.07 10.07 0 +0.04(+0.45%)
Mar 28, 2018 9.955 10.10 9.940 10.02 134,201 +0.08(+0.78%)
Mar 27, 2018 10.04 10.10 9.888 9.944 162,241 -0.07(-0.67%)
Mar 26, 2018 9.988 10.04 9.960 10.01 113,713 +0.11(+1.07%)
Mar 23, 2018 10.12 10.24 9.874 9.905 278,615 -0.18(-1.82%)
Mar 22, 2018 9.944 10.19 9.905 10.09 227,118 +0.09(+0.95%)
Mar 21, 2018 10.11 10.19 9.960 9.994 180,068 -0.12(-1.16%)
Mar 20, 2018 10.18 10.23 10.05 10.11 238,356 -0.08(-0.77%)
Mar 19, 2018 10.33 10.33 10.08 10.19 322,811 -0.07(-0.65%)
Mar 16, 2018 10.09 10.31 10.03 10.26 463,208 +0.11(+1.13%)
Mar 15, 2018 10.33 10.33 10.10 10.14 221,809 -0.17(-1.64%)
Mar 14, 2018 10.27 10.32 10.18 10.31 164,100 +0.04(+0.42%)
Mar 13, 2018 10.16 10.28 10.07 10.27 216,322 +0.13(+1.29%)
Mar 12, 2018 10.12 10.19 9.978 10.14 169,856 +0.01(+0.05%)
Mar 09, 2018 10.11 10.17 10.03 10.13 174,856 +0.05(+0.54%)
Mar 08, 2018 10.01 10.12 9.901 10.08 198,496 +0.06(+0.60%)
Mar 07, 2018 9.765 10.08 9.661 10.02 276,987 +0.22(+2.23%)
Mar 06, 2018 9.492 9.852 9.492 9.798 407,538 +0.25(+2.63%)
Mar 05, 2018 9.367 9.569 9.319 9.547 281,129 +0.16(+1.68%)
Mar 02, 2018 9.269 9.400 9.177 9.389 129,335 +0.10(+1.06%)
Mar 01, 2018 9.220 9.421 9.198 9.291 154,275 +0.08(+0.89%)
Feb 28, 2018 9.383 9.432 9.192 9.209 169,731 -0.15(-1.57%)
Feb 27, 2018 9.378 9.477 9.329 9.356 80,002 -0.07(-0.69%)
Feb 26, 2018 9.340 9.432 9.340 9.421 110,797 +0.10(+1.05%)
Feb 23, 2018 9.400 9.487 9.307 9.323 140,325 -0.07(-0.70%)
Feb 22, 2018 9.351 9.438 9.323 9.389 117,769 +0.08(+0.88%)
Feb 21, 2018 9.312 9.525 9.296 9.307 148,004 +0.01(+0.06%)
Feb 20, 2018 9.492 9.528 9.274 9.301 159,886 -0.21(-2.24%)
Feb 16, 2018 9.514 9.514 9.514 0 +0.11(+1.16%)
Feb 15, 2018 9.405 9.498 9.370 9.405 126,031 +0.03(+0.35%)
Feb 14, 2018 9.487 9.537 9.301 9.372 178,986 -0.10(-1.04%)
Feb 13, 2018 9.269 9.487 9.269 9.470 242,403 +0.20(+2.12%)
Feb 12, 2018 9.029 9.383 9.012 9.274 460,434 +0.29(+3.28%)
Feb 09, 2018 9.258 9.304 8.860 8.980 420,933 -0.21(-2.31%)
Feb 08, 2018 9.285 9.345 9.165 9.192 180,290 -0.09(-1.00%)
Feb 07, 2018 9.089 9.389 9.089 9.285 261,216 +0.19(+2.10%)
Feb 06, 2018 8.936 9.116 8.762 9.094 472,725 +0.00(+0.00%)
Feb 05, 2018 9.160 9.341 9.002 9.094 376,215 -0.16(-1.71%)
Feb 02, 2018 9.449 9.449 9.236 9.252 210,269 -0.21(-2.25%)
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.