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

Newtekone Inc (NQ: NEWT )

13.11 -0.33 (-2.46%)
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 (%)
Mar 31, 2020 10.78 10.79 8.638 8.985 766,434 -1.83(-16.92%)
Mar 30, 2020 11.24 11.62 10.71 10.81 840,289 -0.67(-5.81%)
Mar 27, 2020 11.07 12.18 10.39 11.48 877,312 +0.13(+1.14%)
Mar 26, 2020 9.148 13.25 8.903 11.35 1,394,182 +2.34(+25.96%)
Mar 25, 2020 7.944 10.52 7.944 9.012 1,125,126 +1.20(+15.42%)
Mar 24, 2020 6.856 8.019 6.842 7.808 643,817 +1.18(+17.74%)
Mar 23, 2020 7.046 7.291 6.305 6.631 800,057 -0.61(-8.36%)
Mar 20, 2020 7.053 9.053 6.985 7.237 843,936 +0.26(+3.70%)
Mar 19, 2020 6.801 7.380 5.856 6.978 802,847 +0.05(+0.69%)
Mar 18, 2020 7.318 7.808 5.162 6.931 1,391,634 -0.81(-10.46%)
Mar 17, 2020 8.386 8.468 7.720 7.740 586,108 -0.46(-5.64%)
Mar 16, 2020 8.531 8.806 7.979 8.203 500,628 -0.83(-9.22%)
Mar 13, 2020 9.180 9.259 8.288 9.036 664,884 +0.36(+4.16%)
Mar 12, 2020 9.384 9.449 7.802 8.675 1,083,570 -1.36(-13.59%)
Mar 11, 2020 10.64 10.64 9.851 10.04 559,240 -0.74(-6.82%)
Mar 10, 2020 10.88 10.98 10.47 10.77 483,740 +0.32(+3.08%)
Mar 09, 2020 10.01 10.94 9.810 10.45 796,759 -1.13(-9.75%)
Mar 06, 2020 11.46 11.91 11.37 11.58 781,311 -0.40(-3.34%)
Mar 05, 2020 12.61 12.70 11.98 11.98 1,118,271 -0.93(-7.17%)
Mar 04, 2020 12.60 12.97 12.44 12.91 379,119 +0.39(+3.15%)
Mar 03, 2020 12.76 12.91 12.47 12.51 358,952 -0.05(-0.42%)
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.