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

Newtekone Inc (NQ: NEWT )

11.87 +0.21 (+1.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 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, 2017 8.734 8.772 8.626 8.662 221,008 -0.08(-0.88%)
May 30, 2017 8.678 8.893 8.678 8.739 263,141 +0.06(+0.71%)
May 26, 2017 8.806 8.893 8.504 8.678 473,572 -0.08(-0.88%)
May 25, 2017 8.879 8.879 8.679 8.754 746,694 -0.08(-0.91%)
May 24, 2017 8.914 9.005 8.720 8.834 1,162,725 -0.08(-0.90%)
May 23, 2017 8.899 8.919 8.694 8.914 404,964 +0.08(+0.91%)
May 22, 2017 8.839 8.859 8.784 8.834 339,841 +0.07(+0.80%)
May 19, 2017 8.704 8.829 8.684 8.764 281,818 +0.07(+0.75%)
May 18, 2017 8.654 8.809 8.589 8.699 329,346 +0.07(+0.75%)
May 17, 2017 8.599 8.704 8.559 8.634 208,037 +0.01(+0.06%)
May 16, 2017 8.804 8.814 8.584 8.629 237,512 -0.17(-1.88%)
May 15, 2017 8.644 8.819 8.624 8.794 301,058 +0.21(+2.45%)
May 12, 2017 8.459 8.624 8.459 8.584 330,793 +0.11(+1.24%)
May 11, 2017 8.329 8.534 8.329 8.479 215,429 +0.11(+1.32%)
May 10, 2017 8.459 8.499 8.344 8.369 229,150 -0.05(-0.54%)
May 09, 2017 8.514 8.579 8.414 8.414 169,994 -0.10(-1.18%)
May 08, 2017 8.559 8.619 8.464 8.514 318,112 +0.00(+0.00%)
May 05, 2017 8.504 8.629 8.324 8.514 558,571 +0.09(+1.01%)
May 04, 2017 8.204 8.454 7.904 8.429 772,236 +0.27(+3.25%)
May 03, 2017 8.339 8.339 8.114 8.164 331,453 -0.16(-1.86%)
May 02, 2017 8.304 8.339 8.268 8.319 264,533 +0.02(+0.18%)
May 01, 2017 8.304 8.384 8.199 8.304 302,202 +0.05(+0.55%)
Apr 28, 2017 8.364 8.414 8.185 8.259 177,428 -0.07(-0.84%)
Apr 27, 2017 8.409 8.454 8.274 8.329 170,264 -0.04(-0.48%)
Apr 26, 2017 8.349 8.409 8.314 8.369 238,322 +0.02(+0.24%)
Apr 25, 2017 8.399 8.299 8.349 164,417 +0.08(+0.91%)
Apr 24, 2017 8.324 8.384 8.254 8.274 224,241 +0.00(+0.00%)
Apr 21, 2017 8.249 8.304 8.214 8.274 203,697 +0.06(+0.73%)
Apr 20, 2017 8.219 8.284 8.199 8.214 270,302 +0.00(+0.06%)
Apr 19, 2017 8.179 8.294 8.129 8.209 381,646 +0.07(+0.80%)
Apr 18, 2017 7.999 8.159 7.874 8.144 568,354 +0.13(+1.62%)
Apr 17, 2017 7.879 8.054 7.874 8.014 282,570 +0.14(+1.78%)
Apr 13, 2017 8.039 8.054 7.844 7.874 603,630 -0.18(-2.18%)
Apr 12, 2017 8.064 8.089 8.024 8.049 229,934 -0.04(-0.49%)
Apr 11, 2017 8.104 8.135 8.074 8.089 205,104 -0.03(-0.37%)
Apr 10, 2017 8.229 8.304 8.114 8.119 202,516 -0.11(-1.34%)
Apr 07, 2017 8.204 8.319 8.199 8.229 167,971 +0.05(+0.55%)
Apr 06, 2017 8.164 8.254 8.139 8.184 233,436 +0.03(+0.31%)
Apr 05, 2017 8.384 8.384 8.154 8.159 377,740 -0.23(-2.68%)
Apr 04, 2017 8.344 8.429 8.334 8.384 181,155 +0.04(+0.48%)
Apr 03, 2017 8.474 8.491 8.319 8.344 198,002 -0.15(-1.77%)
Mar 31, 2017 8.559 8.599 8.389 8.494 466,603 -0.04(-0.47%)
Mar 30, 2017 8.469 8.594 8.385 8.534 397,168 +0.07(+0.77%)
Mar 29, 2017 8.374 8.474 8.324 8.469 436,078 +0.12(+1.44%)
Mar 28, 2017 8.104 8.384 8.104 8.349 391,151 +0.21(+2.52%)
Mar 27, 2017 8.254 8.264 8.064 8.144 487,351 -0.19(-2.22%)
Mar 24, 2017 8.164 8.404 8.164 8.329 263,237 +0.17(+2.08%)
Mar 23, 2017 8.259 8.379 8.154 8.159 362,981 -0.11(-1.27%)
Mar 22, 2017 8.424 8.452 8.034 8.264 602,405 -0.16(-1.90%)
Mar 21, 2017 8.299 8.574 8.254 8.424 626,385 +0.09(+1.02%)
Mar 20, 2017 8.479 8.479 8.299 8.339 303,657 -0.15(-1.77%)
Mar 17, 2017 8.559 8.689 8.459 8.489 351,909 -0.09(-1.05%)
Mar 16, 2017 8.539 8.794 8.519 8.579 915,394 +0.06(+0.70%)
Mar 15, 2017 8.509 8.568 8.485 8.519 440,010 +0.03(+0.35%)
Mar 14, 2017 8.500 8.509 8.382 8.490 372,002 +0.00(+0.06%)
Mar 13, 2017 8.377 8.509 8.377 8.485 393,927 +0.11(+1.29%)
Mar 10, 2017 8.323 8.382 8.255 8.377 423,778 +0.12(+1.48%)
Mar 09, 2017 8.206 8.286 8.137 8.255 553,626 +0.06(+0.78%)
Mar 08, 2017 8.020 8.206 8.015 8.191 382,896 +0.18(+2.26%)
Mar 07, 2017 8.132 8.132 7.647 8.010 986,323 -0.16(-1.92%)
Mar 06, 2017 8.132 8.201 8.113 8.167 503,044 +0.05(+0.66%)
Mar 03, 2017 8.122 8.132 7.995 8.113 220,159 +0.04(+0.49%)
Mar 02, 2017 8.142 8.157 8.029 8.073 378,515 -0.02(-0.30%)
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.