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

Newtekone Inc (NQ: NEWT )

11.00 +0.12 (+1.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2016 5.767 5.813 5.662 5.712 219,303 +0.01(+0.24%)
Mar 30, 2016 5.749 5.854 5.644 5.699 188,569 +0.01(+0.24%)
Mar 29, 2016 5.799 5.799 5.612 5.685 223,340 -0.15(-2.51%)
Mar 28, 2016 5.767 5.996 5.735 5.831 461,721 +0.10(+1.67%)
Mar 24, 2016 5.452 5.735 5.735 5.735 487,112 +0.28(+5.20%)
Mar 23, 2016 5.639 5.703 5.356 5.452 339,991 -0.21(-3.71%)
Mar 22, 2016 5.653 5.717 5.598 5.662 284,293 -0.03(-0.56%)
Mar 21, 2016 5.657 5.822 5.630 5.694 188,846 -0.02(-0.40%)
Mar 18, 2016 5.539 5.749 5.484 5.717 451,224 +0.05(+0.89%)
Mar 17, 2016 5.667 5.755 5.569 5.667 444,657 +0.04(+0.71%)
Mar 16, 2016 5.471 5.654 5.471 5.627 230,565 +0.12(+2.18%)
Mar 15, 2016 5.773 5.778 5.471 5.507 446,392 -0.26(-4.47%)
Mar 14, 2016 5.698 5.875 5.698 5.764 252,851 +0.07(+1.17%)
Mar 11, 2016 5.542 5.733 5.542 5.698 153,813 +0.21(+3.81%)
Mar 10, 2016 5.529 5.551 5.404 5.489 288,036 -0.00(-0.08%)
Mar 09, 2016 5.542 5.751 5.431 5.493 470,092 +0.11(+2.06%)
Mar 08, 2016 5.275 5.555 5.267 5.382 278,477 +0.24(+4.58%)
Mar 07, 2016 4.853 5.275 4.853 5.147 252,590 +0.28(+5.75%)
Mar 04, 2016 4.929 5.133 4.822 4.867 320,938 -0.10(-2.06%)
Mar 03, 2016 4.769 5.000 4.738 4.969 271,792 +0.21(+4.49%)
Mar 02, 2016 4.600 4.769 4.507 4.755 129,373 +0.16(+3.38%)
Mar 01, 2016 4.720 4.720 4.547 4.600 175,229 -0.07(-1.43%)
Feb 29, 2016 4.515 4.689 4.515 4.667 259,179 +0.14(+3.14%)
Feb 26, 2016 4.307 4.538 4.258 4.524 186,266 +0.30(+7.16%)
Feb 25, 2016 4.333 4.395 4.173 4.222 496,829 -0.12(-2.66%)
Feb 24, 2016 4.178 4.355 4.173 4.338 281,524 +0.16(+3.72%)
Feb 23, 2016 4.240 4.267 4.164 4.182 240,899 -0.08(-1.98%)
Feb 22, 2016 4.315 4.369 4.258 4.267 216,578 -0.04(-0.83%)
Feb 19, 2016 4.302 4.337 4.222 4.302 356,921 -0.06(-1.33%)
Feb 18, 2016 4.498 4.547 4.360 4.360 347,810 -0.17(-3.73%)
Feb 17, 2016 4.560 4.800 4.524 4.529 250,804 -0.03(-0.59%)
Feb 16, 2016 4.609 4.684 4.542 4.555 154,952 +0.02(+0.49%)
Feb 12, 2016 4.533 4.533 4.533 4.533 122,627 +0.01(+0.20%)
Feb 11, 2016 4.507 4.547 4.444 4.524 122,195 -0.03(-0.68%)
Feb 10, 2016 4.564 4.671 4.515 4.555 124,011 -0.00(-0.10%)
Feb 09, 2016 4.729 4.818 4.467 4.560 186,407 -0.25(-5.18%)
Feb 08, 2016 4.787 4.835 4.755 4.809 199,498 -0.07(-1.37%)
Feb 05, 2016 4.915 4.915 4.849 4.875 160,530 -0.06(-1.26%)
Feb 04, 2016 4.782 4.938 4.782 4.938 171,379 +0.15(+3.16%)
Feb 03, 2016 4.800 4.876 4.698 4.787 146,127 +0.06(+1.22%)
Feb 02, 2016 4.831 4.884 4.671 4.729 148,154 -0.17(-3.45%)
Feb 01, 2016 4.733 4.924 4.649 4.898 209,295 +0.16(+3.38%)
Jan 29, 2016 4.871 4.933 4.724 4.738 191,695 -0.10(-2.02%)
Jan 28, 2016 4.742 4.889 4.689 4.835 161,092 +0.05(+1.02%)
Jan 27, 2016 4.791 4.831 4.708 4.787 103,729 +0.00(+0.00%)
Jan 26, 2016 4.680 4.822 4.600 4.787 205,146 +0.06(+1.32%)
Jan 25, 2016 4.840 4.840 4.698 4.724 143,265 -0.12(-2.39%)
Jan 22, 2016 4.653 4.907 4.622 4.840 217,139 +0.26(+5.73%)
Jan 21, 2016 4.782 4.818 4.373 4.578 328,962 -0.22(-4.54%)
Jan 20, 2016 4.827 4.889 4.396 4.795 604,175 -0.12(-2.44%)
Jan 19, 2016 5.258 5.268 4.893 4.915 318,531 -0.28(-5.39%)
Jan 15, 2016 5.035 5.195 5.195 5.195 283,056 +0.04(+0.69%)
Jan 14, 2016 5.284 5.284 5.000 5.160 486,357 -0.15(-2.85%)
Jan 13, 2016 5.724 5.724 5.182 5.311 418,352 -0.36(-6.42%)
Jan 12, 2016 5.649 5.702 5.515 5.675 189,697 +0.07(+1.19%)
Jan 11, 2016 5.711 5.727 5.524 5.609 307,508 -0.11(-1.87%)
Jan 08, 2016 5.853 5.933 5.689 5.715 376,960 -0.17(-2.94%)
Jan 07, 2016 5.920 5.978 5.824 5.889 250,001 -0.20(-3.21%)
Jan 06, 2016 6.124 6.289 5.947 6.084 322,061 -0.13(-2.07%)
Jan 05, 2016 6.009 6.364 6.004 6.213 457,543 +0.12(+2.04%)
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.