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 (%)
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%)
Aug 01, 2016 6.126 6.258 6.112 6.253 195,885 +0.12(+1.92%)
Jul 29, 2016 6.154 6.159 6.100 6.135 123,303 +0.00(+0.00%)
Jul 28, 2016 6.135 6.229 6.070 6.135 116,345 -0.04(-0.61%)
Jul 27, 2016 6.070 6.196 6.055 6.173 106,601 +0.11(+1.78%)
Jul 26, 2016 6.164 6.232 6.046 6.065 95,205 -0.10(-1.60%)
Jul 25, 2016 6.107 6.178 6.041 6.164 199,807 +0.07(+1.16%)
Jul 22, 2016 5.990 6.107 5.973 6.093 143,303 +0.13(+2.13%)
Jul 21, 2016 6.055 6.093 5.938 5.966 132,755 -0.09(-1.55%)
Jul 20, 2016 5.990 6.081 5.905 6.060 215,068 +0.08(+1.26%)
Jul 19, 2016 5.896 5.994 5.839 5.985 125,230 +0.07(+1.11%)
Jul 18, 2016 5.881 5.994 5.881 5.919 161,963 +0.04(+0.64%)
Jul 15, 2016 5.881 5.914 5.830 5.881 114,012 +0.03(+0.48%)
Jul 14, 2016 5.863 5.938 5.811 5.853 95,251 +0.00(+0.08%)
Jul 13, 2016 5.830 5.864 5.783 5.849 202,536 +0.04(+0.65%)
Jul 12, 2016 5.811 5.872 5.764 5.811 270,807 +0.00(+0.08%)
Jul 11, 2016 5.872 5.919 5.806 5.806 241,652 -0.07(-1.12%)
Jul 08, 2016 5.980 5.957 5.858 5.872 291,094 -0.08(-1.42%)
Jul 07, 2016 5.966 5.990 5.879 5.957 158,545 +0.08(+1.36%)
Jul 05, 2016 6.027 6.051 5.830 5.877 112,810 -0.20(-3.25%)
Jul 01, 2016 5.980 6.074 6.074 6.074 165,056 +0.09(+1.57%)
Jun 30, 2016 5.933 5.980 5.847 5.980 201,279 +0.10(+1.68%)
Jun 29, 2016 5.783 5.900 5.745 5.881 248,422 +0.14(+2.46%)
Jun 28, 2016 5.698 5.779 5.698 5.740 106,333 +0.05(+0.83%)
Jun 27, 2016 5.736 5.759 5.648 5.693 166,753 -0.06(-0.98%)
Jun 24, 2016 5.646 5.816 5.562 5.750 263,745 -0.07(-1.13%)
Jun 23, 2016 5.830 5.872 5.759 5.816 137,802 +0.02(+0.41%)
Jun 22, 2016 5.900 5.917 5.778 5.792 149,701 -0.08(-1.36%)
Jun 21, 2016 5.806 5.891 5.750 5.872 155,272 +0.06(+1.05%)
Jun 20, 2016 5.863 5.891 5.722 5.811 267,976 -0.01(-0.16%)
Jun 17, 2016 5.722 5.910 5.679 5.820 530,560 +0.06(+1.06%)
Jun 16, 2016 5.834 5.896 5.656 5.759 523,226 +0.05(+0.82%)
Jun 15, 2016 5.758 5.826 5.703 5.712 456,660 -0.04(-0.64%)
Jun 14, 2016 5.785 5.828 5.726 5.749 249,285 -0.06(-1.10%)
Jun 13, 2016 5.932 5.932 5.785 5.813 252,132 -0.10(-1.62%)
Jun 10, 2016 5.868 5.950 5.826 5.909 252,898 +0.04(+0.62%)
Jun 09, 2016 5.877 5.900 5.778 5.872 198,648 -0.02(-0.31%)
Jun 08, 2016 5.922 5.922 5.877 5.890 214,891 -0.02(-0.31%)
Jun 07, 2016 5.964 5.964 5.881 5.909 227,962 -0.05(-0.84%)
Jun 06, 2016 5.959 5.968 5.918 5.959 136,888 +0.02(+0.38%)
Jun 03, 2016 5.986 5.986 5.922 5.936 173,100 -0.06(-1.07%)
Jun 02, 2016 6.018 6.023 5.954 6.000 163,869 -0.01(-0.15%)
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.