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, 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%)
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.