Skip to main content
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 (%)
Jun 30, 2016 5.933 5.980 5.847 5.980 201,279 +0.10(+1.68%)
Jun 29, 2016 5.783 5.900 5.745 5.881 248,422 +0.14(+2.46%)
Jun 28, 2016 5.698 5.779 5.698 5.740 106,333 +0.05(+0.83%)
Jun 27, 2016 5.736 5.759 5.648 5.693 166,753 -0.06(-0.98%)
Jun 24, 2016 5.646 5.816 5.562 5.750 263,745 -0.07(-1.13%)
Jun 23, 2016 5.830 5.872 5.759 5.816 137,802 +0.02(+0.41%)
Jun 22, 2016 5.900 5.917 5.778 5.792 149,701 -0.08(-1.36%)
Jun 21, 2016 5.806 5.891 5.750 5.872 155,272 +0.06(+1.05%)
Jun 20, 2016 5.863 5.891 5.722 5.811 267,976 -0.01(-0.16%)
Jun 17, 2016 5.722 5.910 5.679 5.820 530,560 +0.06(+1.06%)
Jun 16, 2016 5.834 5.896 5.656 5.759 523,226 +0.05(+0.82%)
Jun 15, 2016 5.758 5.826 5.703 5.712 456,660 -0.04(-0.64%)
Jun 14, 2016 5.785 5.828 5.726 5.749 249,285 -0.06(-1.10%)
Jun 13, 2016 5.932 5.932 5.785 5.813 252,132 -0.10(-1.62%)
Jun 10, 2016 5.868 5.950 5.826 5.909 252,898 +0.04(+0.62%)
Jun 09, 2016 5.877 5.900 5.778 5.872 198,648 -0.02(-0.31%)
Jun 08, 2016 5.922 5.922 5.877 5.890 214,891 -0.02(-0.31%)
Jun 07, 2016 5.964 5.964 5.881 5.909 227,962 -0.05(-0.84%)
Jun 06, 2016 5.959 5.968 5.918 5.959 136,888 +0.02(+0.38%)
Jun 03, 2016 5.986 5.986 5.922 5.936 173,100 -0.06(-1.07%)
Jun 02, 2016 6.018 6.023 5.954 6.000 163,869 -0.01(-0.15%)
Jun 01, 2016 5.973 6.037 5.950 6.009 108,932 +0.03(+0.54%)
May 31, 2016 5.936 5.996 5.932 5.977 134,019 +0.05(+0.85%)
May 27, 2016 5.895 5.927 5.927 5.927 66,961 +0.04(+0.62%)
May 26, 2016 5.982 5.986 5.826 5.890 110,199 -0.09(-1.45%)
May 25, 2016 5.973 5.986 5.936 5.977 121,303 +0.01(+0.23%)
May 24, 2016 5.941 5.986 5.935 5.964 73,705 +0.02(+0.31%)
May 23, 2016 5.863 5.964 5.863 5.945 81,760 +0.06(+1.01%)
May 20, 2016 5.840 5.936 5.814 5.886 86,739 +0.07(+1.18%)
May 19, 2016 5.858 5.890 5.772 5.817 90,818 -0.09(-1.47%)
May 18, 2016 5.836 5.959 5.836 5.904 87,384 +0.05(+0.94%)
May 17, 2016 5.895 5.986 5.831 5.849 130,758 -0.07(-1.23%)
May 16, 2016 5.872 5.973 5.863 5.922 115,232 +0.05(+0.78%)
May 13, 2016 5.886 5.964 5.864 5.877 135,535 +0.01(+0.16%)
May 12, 2016 5.954 5.977 5.808 5.868 165,458 -0.05(-0.93%)
May 11, 2016 5.913 5.968 5.845 5.922 224,863 +0.00(+0.08%)
May 10, 2016 5.849 5.941 5.731 5.918 173,264 +0.12(+2.05%)
May 09, 2016 5.959 5.959 5.717 5.799 217,800 -0.12(-2.01%)
May 06, 2016 5.950 6.055 5.813 5.918 185,028 -0.04(-0.69%)
May 05, 2016 5.740 6.105 5.726 5.959 624,911 +0.25(+4.32%)
May 04, 2016 5.662 5.726 5.636 5.712 168,515 +0.00(+0.08%)
May 03, 2016 5.648 5.726 5.635 5.708 179,682 +0.05(+0.97%)
May 02, 2016 5.790 5.822 5.603 5.653 202,355 -0.15(-2.52%)
Apr 29, 2016 5.763 5.799 5.662 5.799 189,518 +0.07(+1.20%)
Apr 28, 2016 5.781 5.783 5.712 5.731 83,951 -0.05(-0.87%)
Apr 27, 2016 5.731 5.817 5.671 5.781 123,655 +0.09(+1.61%)
Apr 26, 2016 5.667 5.731 5.653 5.689 131,815 +0.04(+0.65%)
Apr 25, 2016 5.689 5.689 5.612 5.653 168,565 -0.03(-0.48%)
Apr 22, 2016 5.767 5.799 5.630 5.680 119,209 -0.08(-1.35%)
Apr 21, 2016 5.712 5.799 5.699 5.758 117,184 +0.08(+1.37%)
Apr 20, 2016 5.689 5.776 5.598 5.680 199,239 -0.01(-0.24%)
Apr 19, 2016 5.639 5.781 5.634 5.694 156,044 +0.08(+1.38%)
Apr 18, 2016 5.680 5.680 5.603 5.616 166,182 -0.04(-0.73%)
Apr 15, 2016 5.671 5.717 5.573 5.657 359,644 -0.02(-0.40%)
Apr 14, 2016 5.708 5.758 5.667 5.680 211,806 -0.03(-0.56%)
Apr 13, 2016 5.689 5.744 5.689 5.712 237,549 +0.00(+0.00%)
Apr 12, 2016 5.699 5.735 5.662 5.712 155,714 -0.01(-0.16%)
Apr 11, 2016 5.699 5.776 5.676 5.721 98,499 +0.03(+0.48%)
Apr 08, 2016 5.735 5.776 5.667 5.694 94,050 +0.00(+0.00%)
Apr 07, 2016 5.721 5.817 5.667 5.694 115,230 +0.00(+0.00%)
Apr 06, 2016 5.639 5.763 5.639 5.694 145,455 +0.04(+0.73%)
Apr 05, 2016 5.648 5.712 5.635 5.653 82,984 -0.01(-0.24%)
Apr 04, 2016 5.667 5.731 5.621 5.667 146,057 -0.02(-0.40%)
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.