Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Newtekone Inc (NQ: NEWT )

13.25 +0.20 (+1.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Nov 30, 2016 7.556 7.556 7.391 7.425 392,264 -0.07(-0.97%)
Nov 29, 2016 7.299 7.542 7.125 7.498 634,207 +0.05(+0.65%)
Nov 28, 2016 7.614 7.614 7.391 7.449 279,039 -0.16(-2.16%)
Nov 25, 2016 7.643 7.648 7.556 7.614 76,281 -0.01(-0.19%)
Nov 23, 2016 7.629 7.629 7.629 0 +0.09(+1.22%)
Nov 22, 2016 7.561 7.646 7.435 7.537 358,094 -0.01(-0.19%)
Nov 21, 2016 7.386 7.561 7.333 7.551 539,141 +0.24(+3.25%)
Nov 18, 2016 7.270 7.356 7.250 7.314 213,158 +0.06(+0.80%)
Nov 17, 2016 7.222 7.353 7.222 7.256 311,579 -0.00(-0.07%)
Nov 16, 2016 7.168 7.275 7.159 7.260 162,273 +0.02(+0.33%)
Nov 15, 2016 7.197 7.256 7.158 7.236 171,042 +0.04(+0.54%)
Nov 14, 2016 7.294 7.333 7.120 7.197 225,076 -0.09(-1.20%)
Nov 11, 2016 7.086 7.319 7.086 7.285 203,288 +0.17(+2.45%)
Nov 10, 2016 7.222 7.248 7.096 7.110 222,882 -0.10(-1.34%)
Nov 09, 2016 6.790 7.285 6.785 7.207 325,431 +0.24(+3.41%)
Nov 08, 2016 7.125 7.168 6.970 6.970 244,119 -0.18(-2.51%)
Nov 07, 2016 6.979 7.265 6.979 7.149 441,558 +0.18(+2.64%)
Nov 04, 2016 6.882 7.091 6.844 6.965 322,978 +0.10(+1.48%)
Nov 03, 2016 7.319 7.338 6.848 6.863 536,832 -0.34(-4.71%)
Nov 02, 2016 7.270 7.309 7.149 7.202 238,202 -0.03(-0.47%)
Nov 01, 2016 7.391 7.396 7.197 7.236 291,867 -0.11(-1.45%)
Oct 31, 2016 7.449 7.449 7.149 7.343 979,813 +0.30(+4.27%)
Oct 28, 2016 6.960 7.081 6.950 7.042 309,101 +0.11(+1.61%)
Oct 27, 2016 6.960 7.004 6.916 6.931 132,313 -0.02(-0.35%)
Oct 26, 2016 7.008 7.013 6.936 6.955 125,324 -0.05(-0.76%)
Oct 25, 2016 6.887 7.057 6.853 7.008 396,728 +0.13(+1.90%)
Oct 24, 2016 6.868 6.911 6.798 6.878 85,009 +0.03(+0.50%)
Oct 21, 2016 6.737 6.887 6.737 6.844 141,845 +0.09(+1.36%)
Oct 20, 2016 6.824 6.853 6.752 6.752 135,009 -0.09(-1.28%)
Oct 19, 2016 6.824 6.887 6.764 6.839 111,705 -0.03(-0.42%)
Oct 18, 2016 6.771 6.892 6.681 6.868 230,426 +0.11(+1.58%)
Oct 17, 2016 6.669 6.795 6.669 6.761 69,510 +0.07(+1.01%)
Oct 14, 2016 6.785 6.815 6.669 6.693 198,237 -0.07(-1.00%)
Oct 13, 2016 6.810 6.858 6.698 6.761 125,166 -0.05(-0.78%)
Oct 12, 2016 6.805 6.839 6.790 6.815 108,474 +0.02(+0.29%)
Oct 11, 2016 6.776 6.832 6.766 6.795 133,480 +0.00(+0.07%)
Oct 10, 2016 6.897 6.930 6.776 6.790 146,935 -0.05(-0.78%)
Oct 07, 2016 6.931 6.931 6.824 6.844 124,967 -0.07(-1.05%)
Oct 06, 2016 6.911 6.979 6.853 6.916 126,360 +0.03(+0.42%)
Oct 05, 2016 6.907 7.004 6.854 6.887 178,321 -0.02(-0.28%)
Oct 04, 2016 6.931 6.979 6.873 6.907 174,192 -0.08(-1.11%)
Oct 03, 2016 6.960 7.096 6.911 6.984 331,095 +0.07(+1.05%)
Sep 30, 2016 6.878 6.979 6.761 6.911 463,047 +0.07(+1.06%)
Sep 29, 2016 6.713 6.858 6.669 6.839 270,399 +0.08(+1.15%)
Sep 28, 2016 6.785 6.810 6.693 6.761 138,172 -0.00(-0.07%)
Sep 27, 2016 6.664 6.815 6.621 6.766 221,694 +0.12(+1.82%)
Sep 26, 2016 6.752 6.758 6.592 6.645 137,011 -0.16(-2.28%)
Sep 23, 2016 6.752 6.873 6.742 6.800 290,684 +0.08(+1.15%)
Sep 22, 2016 6.664 6.761 6.626 6.722 99,592 +0.05(+0.73%)
Sep 21, 2016 6.616 6.736 6.616 6.674 116,116 +0.08(+1.25%)
Sep 20, 2016 6.698 6.756 6.572 6.592 136,753 -0.11(-1.59%)
Sep 19, 2016 6.708 6.795 6.689 6.698 170,491 -0.01(-0.14%)
Sep 16, 2016 6.693 6.785 6.684 6.708 207,392 -0.03(-0.50%)
Sep 15, 2016 6.671 6.775 6.610 6.742 351,597 +0.09(+1.41%)
Sep 14, 2016 6.643 6.709 6.610 6.648 204,725 +0.04(+0.64%)
Sep 13, 2016 6.653 6.671 6.591 6.606 223,089 -0.07(-0.99%)
Sep 12, 2016 6.629 6.690 6.521 6.671 244,642 +0.02(+0.35%)
Sep 09, 2016 6.648 6.723 6.596 6.648 233,982 -0.03(-0.42%)
Sep 08, 2016 6.723 6.723 6.591 6.676 197,937 -0.04(-0.66%)
Sep 07, 2016 6.464 6.789 6.399 6.721 454,545 +0.29(+4.50%)
Sep 06, 2016 6.389 6.441 6.295 6.432 133,236 +0.12(+1.94%)
Sep 02, 2016 6.243 6.309 6.309 6.309 155,697 +0.07(+1.05%)
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.