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 (%)
Oct 31, 2016 7.449 7.449 7.149 7.343 979,813 +0.30(+4.27%)
Oct 28, 2016 6.960 7.081 6.950 7.042 309,101 +0.11(+1.61%)
Oct 27, 2016 6.960 7.004 6.916 6.931 132,313 -0.02(-0.35%)
Oct 26, 2016 7.008 7.013 6.936 6.955 125,324 -0.05(-0.76%)
Oct 25, 2016 6.887 7.057 6.853 7.008 396,728 +0.13(+1.90%)
Oct 24, 2016 6.868 6.911 6.798 6.878 85,009 +0.03(+0.50%)
Oct 21, 2016 6.737 6.887 6.737 6.844 141,845 +0.09(+1.36%)
Oct 20, 2016 6.824 6.853 6.752 6.752 135,009 -0.09(-1.28%)
Oct 19, 2016 6.824 6.887 6.764 6.839 111,705 -0.03(-0.42%)
Oct 18, 2016 6.771 6.892 6.681 6.868 230,426 +0.11(+1.58%)
Oct 17, 2016 6.669 6.795 6.669 6.761 69,510 +0.07(+1.01%)
Oct 14, 2016 6.785 6.815 6.669 6.693 198,237 -0.07(-1.00%)
Oct 13, 2016 6.810 6.858 6.698 6.761 125,166 -0.05(-0.78%)
Oct 12, 2016 6.805 6.839 6.790 6.815 108,474 +0.02(+0.29%)
Oct 11, 2016 6.776 6.832 6.766 6.795 133,480 +0.00(+0.07%)
Oct 10, 2016 6.897 6.930 6.776 6.790 146,935 -0.05(-0.78%)
Oct 07, 2016 6.931 6.931 6.824 6.844 124,967 -0.07(-1.05%)
Oct 06, 2016 6.911 6.979 6.853 6.916 126,360 +0.03(+0.42%)
Oct 05, 2016 6.907 7.004 6.854 6.887 178,321 -0.02(-0.28%)
Oct 04, 2016 6.931 6.979 6.873 6.907 174,192 -0.08(-1.11%)
Oct 03, 2016 6.960 7.096 6.911 6.984 331,095 +0.07(+1.05%)
Sep 30, 2016 6.878 6.979 6.761 6.911 463,047 +0.07(+1.06%)
Sep 29, 2016 6.713 6.858 6.669 6.839 270,399 +0.08(+1.15%)
Sep 28, 2016 6.785 6.810 6.693 6.761 138,172 -0.00(-0.07%)
Sep 27, 2016 6.664 6.815 6.621 6.766 221,694 +0.12(+1.82%)
Sep 26, 2016 6.752 6.758 6.592 6.645 137,011 -0.16(-2.28%)
Sep 23, 2016 6.752 6.873 6.742 6.800 290,684 +0.08(+1.15%)
Sep 22, 2016 6.664 6.761 6.626 6.722 99,592 +0.05(+0.73%)
Sep 21, 2016 6.616 6.736 6.616 6.674 116,116 +0.08(+1.25%)
Sep 20, 2016 6.698 6.756 6.572 6.592 136,753 -0.11(-1.59%)
Sep 19, 2016 6.708 6.795 6.689 6.698 170,491 -0.01(-0.14%)
Sep 16, 2016 6.693 6.785 6.684 6.708 207,392 -0.03(-0.50%)
Sep 15, 2016 6.671 6.775 6.610 6.742 351,597 +0.09(+1.41%)
Sep 14, 2016 6.643 6.709 6.610 6.648 204,725 +0.04(+0.64%)
Sep 13, 2016 6.653 6.671 6.591 6.606 223,089 -0.07(-0.99%)
Sep 12, 2016 6.629 6.690 6.521 6.671 244,642 +0.02(+0.35%)
Sep 09, 2016 6.648 6.723 6.596 6.648 233,982 -0.03(-0.42%)
Sep 08, 2016 6.723 6.723 6.591 6.676 197,937 -0.04(-0.66%)
Sep 07, 2016 6.464 6.789 6.399 6.721 454,545 +0.29(+4.50%)
Sep 06, 2016 6.389 6.441 6.295 6.432 133,236 +0.12(+1.94%)
Sep 02, 2016 6.243 6.309 6.309 6.309 155,697 +0.07(+1.05%)
Sep 01, 2016 6.366 6.380 6.215 6.243 154,855 -0.09(-1.41%)
Aug 31, 2016 6.272 6.347 6.239 6.333 96,272 +0.03(+0.45%)
Aug 30, 2016 6.220 6.333 6.206 6.305 113,797 +0.06(+0.98%)
Aug 29, 2016 6.229 6.291 6.192 6.243 119,146 +0.00(+0.08%)
Aug 26, 2016 6.432 6.432 6.173 6.239 93,233 -0.05(-0.82%)
Aug 25, 2016 6.356 6.370 6.276 6.291 71,722 -0.05(-0.74%)
Aug 24, 2016 6.422 6.448 6.239 6.338 175,742 -0.05(-0.74%)
Aug 23, 2016 6.342 6.507 6.342 6.385 165,783 +0.06(+0.97%)
Aug 22, 2016 6.234 6.342 6.182 6.323 131,955 +0.08(+1.28%)
Aug 19, 2016 6.182 6.243 6.149 6.243 140,485 +0.06(+0.99%)
Aug 18, 2016 6.206 6.262 6.168 6.182 125,134 -0.01(-0.23%)
Aug 17, 2016 6.253 6.280 6.098 6.196 267,150 -0.04(-0.68%)
Aug 16, 2016 6.276 6.276 6.234 6.239 124,572 -0.04(-0.60%)
Aug 15, 2016 6.333 6.333 6.234 6.276 168,719 -0.02(-0.37%)
Aug 12, 2016 6.356 6.370 6.271 6.300 125,564 -0.07(-1.03%)
Aug 11, 2016 6.323 6.432 6.215 6.366 347,088 +0.06(+0.89%)
Aug 10, 2016 6.408 6.554 6.215 6.309 258,685 -0.12(-1.83%)
Aug 09, 2016 6.507 6.548 6.319 6.427 348,568 -0.18(-2.77%)
Aug 08, 2016 6.497 6.638 6.446 6.610 240,388 +0.13(+1.96%)
Aug 05, 2016 6.460 6.577 6.385 6.483 233,424 +0.07(+1.03%)
Aug 04, 2016 6.385 6.446 6.356 6.417 155,744 +0.06(+0.89%)
Aug 03, 2016 6.389 6.389 6.253 6.361 163,731 -0.00(-0.07%)
Aug 02, 2016 6.276 6.376 6.233 6.366 216,125 +0.11(+1.80%)
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.