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

Newtekone Inc (NQ: NEWT )

11.66 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
May 31, 2016 5.849 5.907 5.844 5.889 136,024 +0.05(+0.85%)
May 27, 2016 5.808 5.840 5.840 5.840 67,963 +0.04(+0.62%)
May 26, 2016 5.894 5.898 5.741 5.804 111,848 -0.09(-1.45%)
May 25, 2016 5.885 5.898 5.849 5.889 123,118 +0.01(+0.23%)
May 24, 2016 5.853 5.898 5.848 5.876 74,808 +0.02(+0.31%)
May 23, 2016 5.777 5.876 5.777 5.858 82,984 +0.06(+1.01%)
May 20, 2016 5.754 5.849 5.728 5.799 88,036 +0.07(+1.18%)
May 19, 2016 5.772 5.804 5.687 5.732 92,176 -0.09(-1.47%)
May 18, 2016 5.750 5.871 5.750 5.817 88,692 +0.05(+0.94%)
May 17, 2016 5.808 5.898 5.745 5.763 132,715 -0.07(-1.23%)
May 16, 2016 5.786 5.885 5.777 5.835 116,956 +0.05(+0.78%)
May 13, 2016 5.799 5.876 5.778 5.790 137,563 +0.01(+0.16%)
May 12, 2016 5.867 5.889 5.723 5.781 167,933 -0.05(-0.93%)
May 11, 2016 5.826 5.880 5.759 5.835 228,228 +0.00(+0.08%)
May 10, 2016 5.763 5.853 5.646 5.831 175,856 +0.12(+2.05%)
May 09, 2016 5.871 5.871 5.633 5.714 221,058 -0.12(-2.01%)
May 06, 2016 5.862 5.966 5.727 5.831 187,796 -0.04(-0.69%)
May 05, 2016 5.655 6.015 5.642 5.871 634,260 +0.24(+4.32%)
May 04, 2016 5.579 5.642 5.553 5.628 171,036 +0.00(+0.08%)
May 03, 2016 5.565 5.641 5.551 5.624 182,370 +0.05(+0.97%)
May 02, 2016 5.705 5.736 5.520 5.569 205,382 -0.14(-2.52%)
Apr 29, 2016 5.678 5.714 5.579 5.714 192,354 +0.07(+1.20%)
Apr 28, 2016 5.696 5.698 5.628 5.646 85,207 -0.05(-0.87%)
Apr 27, 2016 5.646 5.732 5.588 5.696 125,505 +0.09(+1.61%)
Apr 26, 2016 5.583 5.646 5.569 5.606 133,787 +0.04(+0.65%)
Apr 25, 2016 5.606 5.606 5.529 5.569 171,087 -0.03(-0.48%)
Apr 22, 2016 5.682 5.714 5.547 5.597 120,992 -0.08(-1.35%)
Apr 21, 2016 5.628 5.714 5.615 5.673 118,938 +0.08(+1.37%)
Apr 20, 2016 5.606 5.691 5.515 5.597 202,219 -0.01(-0.24%)
Apr 19, 2016 5.556 5.696 5.551 5.610 158,379 +0.08(+1.38%)
Apr 18, 2016 5.597 5.597 5.520 5.533 168,669 -0.04(-0.73%)
Apr 15, 2016 5.588 5.633 5.491 5.574 365,025 -0.02(-0.40%)
Apr 14, 2016 5.624 5.673 5.583 5.597 214,975 -0.03(-0.56%)
Apr 13, 2016 5.606 5.660 5.606 5.628 241,103 +0.00(+0.00%)
Apr 12, 2016 5.615 5.651 5.579 5.628 158,043 -0.01(-0.16%)
Apr 11, 2016 5.615 5.691 5.592 5.637 99,972 +0.03(+0.48%)
Apr 08, 2016 5.651 5.691 5.583 5.610 95,457 +0.00(+0.00%)
Apr 07, 2016 5.637 5.732 5.583 5.610 116,954 +0.00(+0.00%)
Apr 06, 2016 5.556 5.678 5.556 5.610 147,631 +0.04(+0.73%)
Apr 05, 2016 5.565 5.628 5.551 5.569 84,225 -0.01(-0.24%)
Apr 04, 2016 5.583 5.646 5.538 5.583 148,242 -0.02(-0.40%)
Apr 01, 2016 5.628 5.651 5.579 5.606 142,503 -0.02(-0.40%)
Mar 31, 2016 5.682 5.727 5.579 5.628 222,584 +0.01(+0.24%)
Mar 30, 2016 5.664 5.768 5.561 5.615 191,390 +0.01(+0.24%)
Mar 29, 2016 5.714 5.714 5.529 5.601 226,682 -0.14(-2.51%)
Mar 28, 2016 5.682 5.907 5.651 5.745 468,629 +0.09(+1.67%)
Mar 24, 2016 5.371 5.651 5.651 5.651 494,400 +0.28(+5.20%)
Mar 23, 2016 5.556 5.619 5.277 5.371 345,078 -0.21(-3.71%)
Mar 22, 2016 5.569 5.633 5.515 5.579 288,546 -0.03(-0.56%)
Mar 21, 2016 5.574 5.736 5.547 5.610 191,672 -0.02(-0.40%)
Mar 18, 2016 5.457 5.664 5.403 5.633 457,975 +0.05(+0.89%)
Mar 17, 2016 5.583 5.671 5.487 5.583 451,310 +0.04(+0.71%)
Mar 16, 2016 5.390 5.570 5.390 5.544 234,014 +0.12(+2.18%)
Mar 15, 2016 5.688 5.692 5.390 5.425 453,070 -0.25(-4.47%)
Mar 14, 2016 5.614 5.789 5.614 5.679 256,634 +0.07(+1.17%)
Mar 11, 2016 5.460 5.649 5.460 5.614 156,114 +0.21(+3.81%)
Mar 10, 2016 5.447 5.469 5.325 5.408 292,345 -0.00(-0.08%)
Mar 09, 2016 5.460 5.666 5.351 5.412 477,125 +0.11(+2.06%)
Mar 08, 2016 5.198 5.474 5.189 5.303 282,644 +0.23(+4.58%)
Mar 07, 2016 4.782 5.198 4.782 5.071 256,369 +0.28(+5.75%)
Mar 04, 2016 4.856 5.058 4.751 4.795 325,740 -0.10(-2.06%)
Mar 03, 2016 4.698 4.926 4.668 4.896 275,859 +0.21(+4.49%)
Mar 02, 2016 4.532 4.698 4.440 4.685 131,309 +0.15(+3.38%)
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.