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 (%)
Jul 31, 2017 8.813 8.844 8.735 8.833 102,601 +0.02(+0.24%)
Jul 28, 2017 8.885 8.920 8.759 8.813 91,818 -0.10(-1.11%)
Jul 27, 2017 8.979 8.984 8.859 8.911 157,648 -0.06(-0.69%)
Jul 26, 2017 8.885 9.000 8.885 8.974 207,458 +0.08(+0.94%)
Jul 25, 2017 8.833 8.901 8.797 8.891 87,617 +0.09(+1.00%)
Jul 24, 2017 8.719 8.833 8.719 8.802 139,348 +0.08(+0.89%)
Jul 21, 2017 8.802 8.844 8.709 8.724 175,642 -0.07(-0.83%)
Jul 20, 2017 8.818 8.781 8.797 155,439 -0.02(-0.24%)
Jul 19, 2017 8.901 8.901 8.797 8.818 186,302 -0.02(-0.24%)
Jul 18, 2017 8.776 8.849 8.662 8.839 345,792 +0.11(+1.25%)
Jul 17, 2017 8.652 8.948 8.615 8.729 234,594 +0.13(+1.51%)
Jul 14, 2017 8.678 8.678 8.579 8.600 95,311 -0.06(-0.66%)
Jul 13, 2017 8.600 8.678 8.589 8.657 185,236 +0.08(+0.91%)
Jul 12, 2017 8.511 8.672 8.511 8.579 89,784 +0.07(+0.79%)
Jul 11, 2017 8.542 8.542 8.428 8.511 82,975 +0.01(+0.12%)
Jul 10, 2017 8.454 8.516 8.444 8.501 149,105 +0.05(+0.62%)
Jul 07, 2017 8.361 8.464 8.262 8.449 172,111 +0.15(+1.75%)
Jul 06, 2017 8.485 8.532 8.153 8.303 520,297 -0.18(-2.08%)
Jul 05, 2017 8.402 8.496 8.402 8.480 197,508 +0.07(+0.87%)
Jul 03, 2017 8.475 8.506 8.402 8.407 135,260 -0.06(-0.68%)
Jun 30, 2017 8.501 8.516 8.390 8.464 184,154 -0.03(-0.37%)
Jun 29, 2017 8.506 8.537 8.464 8.496 101,596 -0.01(-0.12%)
Jun 28, 2017 8.568 8.568 8.490 8.506 164,183 -0.04(-0.43%)
Jun 27, 2017 8.563 8.704 8.514 8.542 194,242 -0.03(-0.30%)
Jun 26, 2017 8.678 8.724 8.542 8.568 222,517 -0.10(-1.14%)
Jun 23, 2017 8.657 8.668 8.626 8.667 78,702 +0.01(+0.06%)
Jun 22, 2017 8.600 8.698 8.548 8.662 135,666 +0.07(+0.85%)
Jun 21, 2017 8.563 8.652 8.537 8.589 154,480 +0.03(+0.36%)
Jun 20, 2017 8.516 8.615 8.496 8.558 106,431 +0.03(+0.37%)
Jun 19, 2017 8.376 8.709 8.376 8.527 304,948 +0.01(+0.06%)
Jun 16, 2017 8.574 8.579 8.361 8.522 284,623 -0.06(-0.67%)
Jun 15, 2017 8.657 8.657 8.475 8.579 263,894 -0.08(-0.96%)
Jun 14, 2017 8.667 8.729 8.594 8.662 141,953 -0.06(-0.66%)
Jun 13, 2017 8.704 8.740 8.641 8.719 108,925 +0.07(+0.84%)
Jun 12, 2017 8.818 8.896 8.568 8.646 291,675 -0.14(-1.54%)
Jun 09, 2017 8.844 8.915 8.740 8.781 119,364 -0.01(-0.12%)
Jun 08, 2017 8.688 8.818 8.678 8.792 149,725 +0.11(+1.26%)
Jun 07, 2017 8.704 8.784 8.641 8.683 187,206 -0.02(-0.24%)
Jun 06, 2017 8.781 8.859 8.652 8.704 429,189 -0.12(-1.41%)
Jun 05, 2017 8.979 8.979 8.755 8.828 277,174 -0.11(-1.28%)
Jun 02, 2017 8.937 9.020 8.927 8.943 190,848 +0.05(+0.53%)
Jun 01, 2017 8.787 8.922 8.787 8.896 131,361 +0.10(+1.18%)
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%)
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.