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

Newtekone Inc (NQ: NEWT )

13.11 UNCHANGED
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 (%)
Sep 30, 2015 6.249 6.641 6.237 6.561 466,876 +0.38(+6.14%)
Sep 29, 2015 6.209 6.285 6.010 6.181 286,795 -0.03(-0.45%)
Sep 28, 2015 6.409 6.456 6.170 6.209 253,548 -0.21(-3.30%)
Sep 25, 2015 6.549 6.569 6.309 6.421 101,590 -0.10(-1.59%)
Sep 24, 2015 6.465 6.545 6.249 6.525 199,902 +0.10(+1.62%)
Sep 23, 2015 6.721 6.721 6.389 6.421 225,779 -0.23(-3.48%)
Sep 22, 2015 6.689 6.689 6.589 6.653 88,620 -0.03(-0.42%)
Sep 21, 2015 6.717 6.717 6.589 6.681 108,311 +0.00(+0.06%)
Sep 18, 2015 6.589 6.689 6.541 6.677 113,037 +0.04(+0.66%)
Sep 17, 2015 6.776 6.776 6.553 6.633 144,981 -0.10(-1.48%)
Sep 16, 2015 6.621 6.796 6.513 6.733 118,706 +0.13(+2.00%)
Sep 15, 2015 6.493 6.609 6.489 6.601 63,543 +0.09(+1.35%)
Sep 14, 2015 6.477 6.522 6.429 6.513 66,726 +0.02(+0.31%)
Sep 11, 2015 6.521 6.525 6.441 6.493 125,929 -0.04(-0.67%)
Sep 10, 2015 6.437 6.585 6.405 6.537 125,586 +0.04(+0.55%)
Sep 09, 2015 6.593 6.661 6.477 6.501 114,770 -0.04(-0.67%)
Sep 08, 2015 6.533 6.629 6.533 6.545 154,390 +0.08(+1.17%)
Sep 04, 2015 6.597 6.469 6.469 6.469 154,262 -0.21(-3.17%)
Sep 03, 2015 6.888 6.888 6.653 6.681 215,809 -0.12(-1.82%)
Sep 02, 2015 6.980 6.980 6.784 6.804 104,765 -0.05(-0.76%)
Sep 01, 2015 7.216 7.216 6.844 6.856 113,946 -0.16(-2.33%)
Aug 31, 2015 6.956 7.136 6.956 7.020 133,434 +0.10(+1.50%)
Aug 28, 2015 6.904 6.940 6.844 6.916 95,940 +0.05(+0.70%)
Aug 27, 2015 6.776 7.048 6.709 6.868 130,672 +0.09(+1.36%)
Aug 26, 2015 6.569 6.808 6.569 6.776 157,457 +0.18(+2.79%)
Aug 25, 2015 6.457 6.820 6.457 6.593 228,343 +0.29(+4.63%)
Aug 24, 2015 6.237 6.373 5.854 6.301 517,588 -0.34(-5.11%)
Aug 21, 2015 6.788 6.808 6.609 6.641 364,470 -0.15(-2.18%)
Aug 20, 2015 6.820 6.988 6.689 6.788 482,027 -0.23(-3.24%)
Aug 19, 2015 6.944 7.172 6.852 7.016 380,454 -0.16(-2.28%)
Aug 18, 2015 7.284 7.284 7.168 7.180 137,832 -0.12(-1.59%)
Aug 17, 2015 7.288 7.363 7.248 7.296 87,441 -0.02(-0.22%)
Aug 14, 2015 7.391 7.435 7.288 7.312 145,525 -0.12(-1.61%)
Aug 13, 2015 7.351 7.431 7.316 7.431 80,234 +0.08(+1.14%)
Aug 12, 2015 7.343 7.399 7.288 7.347 146,121 -0.06(-0.76%)
Aug 11, 2015 7.339 7.527 7.312 7.403 322,248 +0.02(+0.22%)
Aug 10, 2015 7.387 7.427 7.387 7.387 124,131 +0.00(+0.00%)
Aug 07, 2015 7.531 7.567 7.367 7.387 93,341 -0.13(-1.70%)
Aug 06, 2015 7.643 7.687 7.446 7.515 106,761 -0.16(-2.03%)
Aug 05, 2015 7.751 7.819 7.667 7.671 64,111 -0.05(-0.62%)
Aug 04, 2015 7.743 7.887 7.695 7.719 91,277 -0.05(-0.62%)
Aug 03, 2015 7.747 7.827 7.639 7.767 144,152 +0.17(+2.21%)
Jul 31, 2015 7.647 7.655 7.563 7.599 49,764 -0.06(-0.73%)
Jul 30, 2015 7.707 7.710 7.502 7.655 143,008 +0.20(+2.68%)
Jul 29, 2015 7.727 7.727 7.387 7.455 215,008 -0.28(-3.61%)
Jul 28, 2015 7.699 7.787 7.627 7.735 117,497 +0.08(+1.04%)
Jul 27, 2015 7.711 7.711 7.587 7.655 144,022 -0.09(-1.13%)
Jul 24, 2015 7.711 7.855 7.675 7.743 129,247 +0.12(+1.52%)
Jul 23, 2015 7.587 7.915 7.536 7.627 407,288 +0.06(+0.79%)
Jul 22, 2015 7.495 7.571 7.467 7.567 114,129 +0.06(+0.74%)
Jul 21, 2015 7.543 7.567 7.495 7.511 128,213 -0.03(-0.42%)
Jul 20, 2015 7.535 7.547 7.495 7.543 145,264 +0.03(+0.43%)
Jul 17, 2015 7.471 7.515 7.388 7.511 101,162 +0.06(+0.86%)
Jul 16, 2015 7.455 7.527 7.343 7.447 129,565 -0.03(-0.37%)
Jul 15, 2015 7.312 7.515 7.264 7.475 183,512 +0.23(+3.20%)
Jul 14, 2015 7.320 7.371 7.228 7.244 128,523 -0.13(-1.73%)
Jul 13, 2015 7.288 7.379 7.268 7.371 188,678 +0.10(+1.43%)
Jul 10, 2015 7.100 7.288 7.096 7.268 120,031 +0.24(+3.35%)
Jul 09, 2015 7.040 7.104 7.004 7.032 107,252 +0.00(+0.00%)
Jul 08, 2015 7.000 7.108 7.000 7.032 89,712 -0.08(-1.07%)
Jul 07, 2015 7.188 7.254 6.988 7.108 170,069 -0.08(-1.17%)
Jul 06, 2015 7.300 7.300 7.176 7.192 125,270 -0.10(-1.37%)
Jul 02, 2015 7.168 7.292 7.292 7.292 169,037 +0.12(+1.73%)
Jul 01, 2015 7.092 7.188 7.048 7.168 190,043 +0.09(+1.30%)
Jun 30, 2015 7.052 7.130 7.036 7.076 181,924 +0.04(+0.57%)
Jun 29, 2015 7.148 7.236 7.028 7.036 198,768 -0.10(-1.34%)
Jun 26, 2015 7.196 7.196 7.108 7.132 165,829 -0.06(-0.78%)
Jun 25, 2015 7.280 7.284 7.141 7.188 240,429 -0.10(-1.37%)
Jun 24, 2015 7.256 7.288 7.192 7.288 178,403 +0.10(+1.39%)
Jun 23, 2015 7.328 7.328 7.156 7.188 262,614 -0.12(-1.64%)
Jun 22, 2015 7.312 7.379 7.248 7.308 315,096 +0.12(+1.67%)
Jun 19, 2015 7.316 7.316 7.156 7.188 485,816 +0.09(+1.29%)
Jun 18, 2015 7.180 7.216 7.076 7.096 164,479 -0.02(-0.22%)
Jun 17, 2015 7.144 7.168 7.092 7.112 81,944 +0.02(+0.34%)
Jun 16, 2015 7.016 7.172 7.016 7.088 119,924 +0.08(+1.08%)
Jun 15, 2015 6.856 7.056 6.804 7.012 106,626 +0.10(+1.39%)
Jun 12, 2015 7.116 7.125 6.912 6.916 66,630 -0.20(-2.81%)
Jun 11, 2015 7.068 7.148 7.068 7.116 106,070 +0.05(+0.68%)
Jun 10, 2015 6.988 7.068 6.972 7.068 230,542 +0.10(+1.37%)
Jun 09, 2015 6.760 7.044 6.760 6.972 117,482 +0.18(+2.65%)
Jun 08, 2015 7.064 7.064 6.669 6.792 264,089 -0.31(-4.33%)
Jun 05, 2015 6.988 7.104 6.968 7.100 108,324 +0.10(+1.43%)
Jun 04, 2015 7.016 7.136 6.940 7.000 116,928 -0.05(-0.68%)
Jun 03, 2015 6.992 7.144 6.988 7.048 182,783 +0.06(+0.91%)
Jun 02, 2015 7.068 7.068 6.828 6.984 156,523 -0.04(-0.51%)
Jun 01, 2015 7.120 7.136 6.988 7.020 192,284 -0.10(-1.40%)
May 29, 2015 7.028 7.168 7.028 7.120 98,434 +0.09(+1.31%)
May 28, 2015 7.148 7.148 7.028 7.028 145,154 -0.08(-1.12%)
May 27, 2015 7.132 7.148 7.068 7.108 135,911 -0.02(-0.28%)
May 26, 2015 7.048 7.148 7.043 7.128 78,586 +0.08(+1.13%)
May 22, 2015 7.068 7.048 7.048 7.048 95,913 +0.00(+0.00%)
May 21, 2015 7.152 7.156 7.032 7.048 91,508 -0.08(-1.07%)
May 20, 2015 7.196 7.244 7.100 7.124 84,841 -0.04(-0.61%)
May 19, 2015 7.192 7.208 7.108 7.168 89,171 +0.00(+0.06%)
May 18, 2015 7.148 7.240 7.108 7.164 100,533 -0.01(-0.17%)
May 15, 2015 7.252 7.316 7.172 7.176 113,610 -0.09(-1.26%)
May 14, 2015 7.236 7.307 7.232 7.268 72,726 +0.03(+0.44%)
May 13, 2015 7.511 7.511 7.200 7.236 293,018 -0.26(-3.51%)
May 12, 2015 7.351 7.527 7.328 7.499 481,008 +0.11(+1.46%)
May 11, 2015 7.499 7.499 7.192 7.391 445,390 +0.24(+3.38%)
May 08, 2015 7.028 7.224 7.026 7.149 223,142 +0.15(+2.13%)
May 07, 2015 6.888 7.044 6.788 7.000 164,347 +0.07(+1.04%)
May 06, 2015 6.693 6.928 6.693 6.928 195,745 +0.32(+4.77%)
May 05, 2015 6.665 6.685 6.589 6.613 57,420 -0.03(-0.48%)
May 04, 2015 6.717 6.725 6.593 6.645 138,320 -0.08(-1.19%)
May 01, 2015 6.808 6.940 6.713 6.725 83,389 -0.08(-1.17%)
Apr 30, 2015 6.828 6.948 6.768 6.804 267,735 -0.07(-1.05%)
Apr 29, 2015 6.828 6.904 6.806 6.876 71,559 +0.04(+0.64%)
Apr 28, 2015 6.852 6.868 6.800 6.832 53,238 -0.01(-0.12%)
Apr 27, 2015 6.788 6.868 6.788 6.840 144,863 +0.04(+0.65%)
Apr 24, 2015 6.900 6.900 6.788 6.796 57,675 -0.07(-0.99%)
Apr 23, 2015 6.796 6.910 6.792 6.864 108,053 +0.00(+0.06%)
Apr 22, 2015 6.880 6.880 6.804 6.860 130,912 +0.02(+0.23%)
Apr 21, 2015 6.872 6.988 6.792 6.844 115,356 -0.04(-0.58%)
Apr 20, 2015 6.852 7.008 6.820 6.884 91,553 +0.02(+0.23%)
Apr 17, 2015 6.888 6.888 6.828 6.868 47,438 -0.02(-0.23%)
Apr 16, 2015 6.968 6.988 6.828 6.884 169,936 -0.08(-1.20%)
Apr 15, 2015 6.964 6.968 6.908 6.968 66,290 +0.01(+0.11%)
Apr 14, 2015 6.896 6.968 6.876 6.960 108,426 +0.04(+0.52%)
Apr 13, 2015 7.076 7.076 6.848 6.924 114,527 -0.15(-2.14%)
Apr 10, 2015 7.100 7.100 6.984 7.076 69,022 +0.02(+0.23%)
Apr 09, 2015 7.068 7.128 7.000 7.060 87,872 -0.04(-0.51%)
Apr 08, 2015 7.060 7.180 7.036 7.096 87,982 +0.01(+0.17%)
Apr 07, 2015 6.888 7.168 6.788 7.084 229,465 +0.20(+2.84%)
Apr 06, 2015 6.848 7.008 6.796 6.888 169,270 -0.01(-0.12%)
Apr 02, 2015 6.904 6.896 6.896 6.896 217,119 -0.01(-0.12%)
Apr 01, 2015 6.585 6.908 6.557 6.904 197,681 +0.30(+4.60%)
Mar 31, 2015 6.788 6.828 6.601 6.601 571,998 -0.27(-3.90%)
Mar 30, 2015 7.032 7.220 6.649 6.868 1,004,158 -0.54(-7.28%)
Mar 27, 2015 7.240 7.571 7.240 7.407 316,170 +0.11(+1.53%)
Mar 26, 2015 7.731 7.743 7.086 7.296 632,939 -0.55(-6.98%)
Mar 25, 2015 7.727 7.966 7.667 7.843 959,490 +0.17(+2.24%)
Mar 24, 2015 7.591 7.671 7.587 7.671 577,096 +0.08(+1.05%)
Mar 23, 2015 7.587 7.655 7.551 7.591 541,661 +0.06(+0.80%)
Mar 20, 2015 7.587 7.683 7.531 7.531 397,160 -0.06(-0.74%)
Mar 19, 2015 7.467 7.619 7.451 7.587 523,197 +0.12(+1.60%)
Mar 18, 2015 7.308 7.503 7.275 7.467 322,659 +0.13(+1.80%)
Mar 17, 2015 7.403 7.403 7.228 7.335 182,768 -0.06(-0.86%)
Mar 16, 2015 7.188 7.499 7.178 7.399 474,862 +0.25(+3.52%)
Mar 13, 2015 7.132 7.193 7.108 7.148 205,687 +0.03(+0.45%)
Mar 12, 2015 7.076 7.124 7.076 7.116 178,150 +0.04(+0.56%)
Mar 11, 2015 6.972 7.168 6.972 7.076 291,483 +0.10(+1.49%)
Mar 10, 2015 7.036 7.040 6.916 6.972 140,832 -0.08(-1.13%)
Mar 09, 2015 6.988 7.132 6.980 7.052 305,494 +0.07(+1.03%)
Mar 06, 2015 6.948 6.980 6.888 6.980 178,248 +0.07(+1.04%)
Mar 05, 2015 6.936 6.948 6.892 6.908 163,623 -0.03(-0.49%)
Mar 04, 2015 6.932 6.948 6.804 6.942 126,998 +0.01(+0.14%)
Mar 03, 2015 6.756 7.016 6.725 6.932 297,543 +0.22(+3.27%)
Mar 02, 2015 6.677 6.741 6.677 6.713 178,461 +0.06(+0.84%)
Feb 27, 2015 6.609 6.784 6.601 6.657 247,022 +0.05(+0.72%)
Feb 26, 2015 6.593 6.609 6.441 6.609 167,570 -0.00(-0.06%)
Feb 25, 2015 6.621 6.621 6.589 6.613 83,559 -0.01(-0.12%)
Feb 24, 2015 6.617 6.621 6.581 6.621 184,095 +0.00(+0.06%)
Feb 23, 2015 6.449 6.633 6.429 6.617 224,950 +0.19(+2.92%)
Feb 20, 2015 6.373 6.449 6.353 6.429 59,093 +0.08(+1.26%)
Feb 19, 2015 6.429 6.429 6.323 6.349 69,222 -0.07(-1.12%)
Feb 18, 2015 6.365 6.429 6.281 6.421 155,940 +0.17(+2.75%)
Feb 17, 2015 6.126 6.581 6.126 6.249 402,620 +0.21(+3.44%)
Feb 13, 2015 6.110 6.042 6.042 6.042 192,577 -0.05(-0.79%)
Feb 12, 2015 6.010 6.161 5.992 6.090 236,692 +0.10(+1.67%)
Feb 11, 2015 5.914 6.010 5.914 5.990 167,232 +0.06(+1.01%)
Feb 10, 2015 5.946 5.990 5.906 5.930 274,189 +0.06(+1.02%)
Feb 09, 2015 5.818 5.918 5.790 5.870 157,828 +0.08(+1.31%)
Feb 06, 2015 5.762 5.822 5.758 5.794 101,770 +0.02(+0.42%)
Feb 05, 2015 5.822 5.842 5.762 5.770 154,583 -0.02(-0.34%)
Feb 04, 2015 5.750 5.802 5.738 5.790 204,635 +0.04(+0.69%)
Feb 03, 2015 5.786 5.806 5.730 5.750 313,571 -0.04(-0.62%)
Feb 02, 2015 5.770 5.842 5.750 5.786 360,408 +0.09(+1.54%)
Jan 30, 2015 5.674 5.750 5.670 5.698 35,750 -0.00(-0.07%)
Jan 29, 2015 5.710 5.710 5.640 5.702 48,510 +0.00(+0.00%)
Jan 28, 2015 5.710 5.743 5.614 5.702 81,118 +0.02(+0.35%)
Jan 27, 2015 5.682 5.746 5.630 5.682 111,675 -0.03(-0.49%)
Jan 26, 2015 5.630 5.738 5.626 5.710 67,181 +0.04(+0.63%)
Jan 23, 2015 5.705 5.714 5.650 5.674 94,027 -0.02(-0.42%)
Jan 22, 2015 5.702 5.714 5.686 5.698 65,288 +0.02(+0.42%)
Jan 21, 2015 5.622 5.706 5.622 5.674 35,072 +0.02(+0.35%)
Jan 20, 2015 5.698 5.714 5.650 5.654 66,961 -0.12(-2.14%)
Jan 16, 2015 5.702 5.787 5.638 5.778 48,434 +0.01(+0.21%)
Jan 15, 2015 5.726 5.782 5.698 5.766 46,954 -0.02(-0.41%)
Jan 14, 2015 5.646 5.806 5.646 5.790 53,430 +0.00(+0.00%)
Jan 13, 2015 5.778 5.790 5.734 5.790 78,774 +0.00(+0.07%)
Jan 12, 2015 5.818 5.830 5.710 5.786 92,690 -0.04(-0.69%)
Jan 09, 2015 5.882 5.882 5.810 5.826 51,389 -0.08(-1.29%)
Jan 08, 2015 5.874 5.902 5.814 5.902 121,055 +0.04(+0.61%)
Jan 07, 2015 5.862 5.870 5.814 5.866 68,827 -0.00(-0.07%)
Jan 06, 2015 5.906 5.914 5.810 5.870 57,783 -0.04(-0.61%)
Jan 05, 2015 5.842 5.942 5.818 5.906 132,402 +0.04(+0.61%)
Jan 02, 2015 5.894 5.946 5.870 5.870 85,520 -0.02(-0.41%)
Dec 31, 2014 5.918 5.894 5.894 5.894 745,268 +0.05(+0.82%)
Dec 30, 2014 5.890 5.986 5.794 5.846 421,695 -0.04(-0.75%)
Dec 29, 2014 5.630 6.289 5.590 5.890 699,059 +0.50(+9.26%)
Dec 26, 2014 5.287 5.551 5.287 5.391 17,038 +0.05(+0.97%)
Dec 24, 2014 5.431 5.339 5.339 5.339 15,776 -0.09(-1.62%)
Dec 23, 2014 5.499 5.548 5.291 5.427 67,474 -0.04(-0.80%)
Dec 22, 2014 5.371 5.547 5.371 5.471 101,527 +0.13(+2.39%)
Dec 19, 2014 5.351 5.391 5.231 5.343 794,872 -0.02(-0.30%)
Dec 18, 2014 5.347 5.377 5.195 5.359 181,604 +0.02(+0.37%)
Dec 17, 2014 5.111 5.367 5.111 5.339 169,360 +0.23(+4.45%)
Dec 16, 2014 5.191 5.231 5.111 5.111 171,496 -0.08(-1.61%)
Dec 15, 2014 5.578 5.578 5.171 5.195 280,066 -0.12(-2.18%)
Dec 12, 2014 5.359 5.467 5.311 5.311 61,161 -0.12(-2.13%)
Dec 11, 2014 5.419 5.618 5.319 5.427 65,849 +0.05(+0.97%)
Dec 10, 2014 5.399 5.483 5.351 5.375 131,032 -0.02(-0.44%)
Dec 09, 2014 5.555 5.630 5.339 5.399 63,730 -0.16(-2.80%)
Dec 08, 2014 5.710 5.710 5.555 5.555 88,420 -0.11(-1.90%)
Dec 05, 2014 5.618 5.670 5.571 5.662 53,400 +0.04(+0.64%)
Dec 04, 2014 5.594 5.666 5.574 5.626 53,518 -0.04(-0.70%)
Dec 03, 2014 5.690 5.718 5.582 5.666 151,818 +0.02(+0.28%)
Dec 02, 2014 5.674 5.694 5.574 5.650 85,755 -0.03(-0.49%)
Dec 01, 2014 5.646 5.710 5.610 5.678 110,510 -0.02(-0.42%)
Nov 28, 2014 5.686 5.710 5.586 5.702 92,597 +0.01(+0.21%)
Nov 26, 2014 5.602 5.690 5.690 5.690 88,901 +0.12(+2.08%)
Nov 25, 2014 5.618 5.638 5.555 5.574 85,555 -0.04(-0.78%)
Nov 24, 2014 5.602 5.698 5.555 5.618 93,942 +0.02(+0.43%)
Nov 21, 2014 5.802 5.802 5.558 5.594 329,911 -0.16(-2.71%)
Nov 20, 2014 5.419 5.798 5.407 5.750 260,831 +0.40(+7.46%)
Nov 19, 2014 5.259 5.427 5.231 5.351 143,111 +0.11(+2.13%)
Nov 18, 2014 5.331 5.439 5.219 5.239 90,180 -0.14(-2.60%)
Nov 17, 2014 5.391 5.391 5.271 5.379 116,388 +0.06(+1.05%)
Nov 14, 2014 5.191 5.455 5.099 5.323 257,362 +0.17(+3.25%)
Nov 13, 2014 5.091 5.215 5.051 5.155 1,425,595 +0.10(+2.06%)
Nov 12, 2014 5.107 5.331 5.035 5.051 394,834 -0.16(-3.07%)
Nov 11, 2014 5.387 5.411 5.195 5.211 239,918 -0.26(-4.67%)
Nov 10, 2014 5.179 5.535 5.119 5.467 309,451 +0.28(+5.47%)
Nov 07, 2014 5.295 5.295 5.175 5.183 103,761 -0.11(-2.11%)
Nov 06, 2014 5.551 5.567 5.227 5.295 142,647 -0.32(-5.62%)
Nov 05, 2014 5.694 5.758 5.571 5.610 28,616 +0.09(+1.59%)
Nov 04, 2014 5.650 5.746 5.515 5.523 42,206 -0.13(-2.26%)
Nov 03, 2014 5.750 5.794 5.638 5.650 63,978 +0.08(+1.51%)
Oct 31, 2014 5.626 5.686 5.515 5.567 19,776 -0.07(-1.27%)
Oct 30, 2014 5.714 5.718 5.515 5.638 31,075 -0.05(-0.84%)
Oct 29, 2014 5.610 5.638 5.610 5.686 41,618 +0.05(+0.85%)
Oct 28, 2014 5.702 5.794 5.638 5.638 92,732 -0.11(-1.88%)
Oct 27, 2014 5.762 5.830 5.738 5.746 105,882 -0.03(-0.55%)
Oct 24, 2014 5.686 5.794 5.518 5.778 78,218 +0.09(+1.54%)
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.