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 (%)
May 31, 2017 8.865 8.903 8.755 8.792 217,750 -0.08(-0.88%)
May 30, 2017 8.807 9.026 8.807 8.870 259,262 +0.06(+0.71%)
May 26, 2017 8.937 9.026 8.631 8.807 466,592 -0.08(-0.88%)
May 25, 2017 9.012 9.012 8.809 8.885 735,688 -0.08(-0.91%)
May 24, 2017 9.048 9.139 8.850 8.967 1,145,587 -0.08(-0.90%)
May 23, 2017 9.033 9.053 8.824 9.048 398,995 +0.08(+0.91%)
May 22, 2017 8.972 8.992 8.916 8.967 334,831 +0.07(+0.80%)
May 19, 2017 8.835 8.962 8.814 8.896 277,664 +0.07(+0.75%)
May 18, 2017 8.784 8.941 8.718 8.830 324,491 +0.07(+0.75%)
May 17, 2017 8.728 8.835 8.687 8.764 204,971 +0.01(+0.06%)
May 16, 2017 8.936 8.946 8.713 8.758 234,011 -0.17(-1.88%)
May 15, 2017 8.774 8.951 8.753 8.926 296,621 +0.21(+2.45%)
May 12, 2017 8.586 8.753 8.586 8.713 325,917 +0.11(+1.24%)
May 11, 2017 8.454 8.662 8.454 8.606 212,254 +0.11(+1.31%)
May 10, 2017 8.586 8.626 8.469 8.494 225,773 -0.05(-0.54%)
May 09, 2017 8.642 8.708 8.540 8.540 167,488 -0.10(-1.18%)
May 08, 2017 8.687 8.748 8.591 8.642 313,423 +0.00(+0.00%)
May 05, 2017 8.632 8.758 8.449 8.642 550,338 +0.09(+1.01%)
May 04, 2017 8.327 8.581 8.022 8.555 760,853 +0.27(+3.25%)
May 03, 2017 8.464 8.464 8.235 8.286 326,567 -0.16(-1.86%)
May 02, 2017 8.428 8.464 8.392 8.444 260,633 +0.02(+0.18%)
May 01, 2017 8.428 8.510 8.322 8.428 297,747 +0.05(+0.55%)
Apr 28, 2017 8.489 8.540 8.307 8.383 174,813 -0.07(-0.84%)
Apr 27, 2017 8.535 8.581 8.398 8.454 167,754 -0.04(-0.48%)
Apr 26, 2017 8.474 8.535 8.439 8.494 234,809 +0.02(+0.24%)
Apr 25, 2017 8.525 8.423 8.474 161,993 +0.08(+0.91%)
Apr 24, 2017 8.449 8.510 8.378 8.398 220,936 +0.00(+0.00%)
Apr 21, 2017 8.373 8.428 8.337 8.398 200,695 +0.06(+0.73%)
Apr 20, 2017 8.342 8.408 8.322 8.337 266,317 +0.01(+0.06%)
Apr 19, 2017 8.301 8.418 8.251 8.332 376,020 +0.07(+0.80%)
Apr 18, 2017 8.119 8.281 7.992 8.266 559,976 +0.13(+1.62%)
Apr 17, 2017 7.997 8.175 7.992 8.134 278,404 +0.14(+1.78%)
Apr 13, 2017 8.159 8.175 7.961 7.992 594,733 -0.18(-2.18%)
Apr 12, 2017 8.185 8.210 8.144 8.169 226,545 -0.04(-0.49%)
Apr 11, 2017 8.225 8.257 8.195 8.210 202,081 -0.03(-0.37%)
Apr 10, 2017 8.352 8.428 8.235 8.241 199,531 -0.11(-1.34%)
Apr 07, 2017 8.327 8.444 8.322 8.352 165,495 +0.05(+0.55%)
Apr 06, 2017 8.286 8.378 8.261 8.307 229,995 +0.03(+0.31%)
Apr 05, 2017 8.510 8.510 8.276 8.281 372,172 -0.23(-2.68%)
Apr 04, 2017 8.469 8.555 8.459 8.510 178,484 +0.04(+0.48%)
Apr 03, 2017 8.601 8.618 8.444 8.469 195,083 -0.15(-1.77%)
Mar 31, 2017 8.687 8.728 8.515 8.621 459,725 -0.04(-0.47%)
Mar 30, 2017 8.596 8.723 8.510 8.662 391,314 +0.07(+0.77%)
Mar 29, 2017 8.499 8.601 8.449 8.596 429,651 +0.12(+1.44%)
Mar 28, 2017 8.225 8.510 8.225 8.474 385,385 +0.21(+2.52%)
Mar 27, 2017 8.378 8.388 8.185 8.266 480,167 -0.19(-2.22%)
Mar 24, 2017 8.286 8.530 8.286 8.454 259,357 +0.17(+2.08%)
Mar 23, 2017 8.383 8.505 8.276 8.281 357,631 -0.11(-1.27%)
Mar 22, 2017 8.550 8.578 8.154 8.388 593,525 -0.16(-1.90%)
Mar 21, 2017 8.423 8.703 8.378 8.550 617,152 +0.09(+1.02%)
Mar 20, 2017 8.606 8.606 8.423 8.464 299,181 -0.15(-1.77%)
Mar 17, 2017 8.687 8.819 8.586 8.616 346,722 -0.09(-1.05%)
Mar 16, 2017 8.667 8.926 8.647 8.708 901,901 +0.06(+0.70%)
Mar 15, 2017 8.637 8.696 8.612 8.647 433,524 +0.03(+0.35%)
Mar 14, 2017 8.627 8.637 8.508 8.617 366,518 +0.00(+0.06%)
Mar 13, 2017 8.503 8.637 8.503 8.612 388,120 +0.11(+1.29%)
Mar 10, 2017 8.448 8.508 8.378 8.503 417,531 +0.12(+1.48%)
Mar 09, 2017 8.329 8.410 8.259 8.378 545,466 +0.06(+0.78%)
Mar 08, 2017 8.140 8.329 8.135 8.314 377,252 +0.18(+2.26%)
Mar 07, 2017 8.254 8.254 7.762 8.130 971,784 -0.16(-1.92%)
Mar 06, 2017 8.254 8.324 8.234 8.289 495,629 +0.05(+0.66%)
Mar 03, 2017 8.244 8.254 8.115 8.234 216,914 +0.04(+0.49%)
Mar 02, 2017 8.264 8.279 8.149 8.194 372,936 -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.