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 (%)
Dec 29, 2017 10.08 10.08 10.08 0 -0.01(-0.05%)
Dec 28, 2017 10.16 10.22 10.06 10.09 167,649 -0.03(-0.32%)
Dec 27, 2017 10.28 10.28 10.09 10.12 194,046 -0.16(-1.54%)
Dec 26, 2017 10.18 10.33 10.11 10.28 181,996 +0.08(+0.80%)
Dec 22, 2017 10.11 10.23 10.05 10.20 387,147 +0.13(+1.25%)
Dec 21, 2017 10.03 10.10 9.978 10.07 378,359 +0.09(+0.87%)
Dec 20, 2017 10.15 10.27 9.934 9.983 301,144 -0.16(-1.61%)
Dec 19, 2017 10.22 10.22 10.11 10.15 467,411 -0.02(-0.16%)
Dec 18, 2017 10.38 10.42 10.12 10.16 436,248 -0.19(-1.84%)
Dec 15, 2017 10.18 10.36 10.05 10.35 2,276,343 +0.20(+1.93%)
Dec 14, 2017 10.25 10.33 10.13 10.16 602,938 -0.07(-0.68%)
Dec 13, 2017 10.23 10.28 10.20 10.23 385,696 +0.01(+0.05%)
Dec 12, 2017 10.15 10.24 10.10 10.22 479,314 +0.10(+1.00%)
Dec 11, 2017 9.870 10.17 9.870 10.12 1,031,857 +0.26(+2.59%)
Dec 08, 2017 9.827 9.928 9.769 9.864 735,037 +0.11(+1.09%)
Dec 07, 2017 9.529 9.843 9.527 9.758 607,600 +0.25(+2.63%)
Dec 06, 2017 9.374 9.513 9.374 9.508 489,918 +0.13(+1.42%)
Dec 05, 2017 9.406 9.406 9.342 9.374 112,975 -0.03(-0.34%)
Dec 04, 2017 9.433 9.433 9.380 9.406 386,591 +0.02(+0.17%)
Dec 01, 2017 9.428 9.500 9.279 9.390 264,270 -0.03(-0.34%)
Nov 30, 2017 9.460 9.513 9.364 9.422 234,517 -0.02(-0.23%)
Nov 29, 2017 9.390 9.470 9.358 9.444 410,506 +0.07(+0.74%)
Nov 28, 2017 9.289 9.396 9.209 9.374 318,027 +0.09(+0.92%)
Nov 27, 2017 9.321 9.353 9.220 9.289 259,992 -0.03(-0.34%)
Nov 24, 2017 9.358 9.358 9.298 9.321 97,270 +0.02(+0.17%)
Nov 22, 2017 9.417 9.417 9.279 9.305 243,474 -0.05(-0.57%)
Nov 21, 2017 9.385 9.406 9.295 9.358 163,076 -0.02(-0.23%)
Nov 20, 2017 9.279 9.406 9.215 9.380 263,968 +0.17(+1.79%)
Nov 17, 2017 9.087 9.284 9.087 9.215 429,553 +0.13(+1.47%)
Nov 16, 2017 9.140 9.172 9.034 9.082 253,238 -0.05(-0.58%)
Nov 15, 2017 9.151 9.188 9.007 9.135 416,814 -0.04(-0.41%)
Nov 14, 2017 9.156 9.231 9.135 9.172 101,267 +0.01(+0.06%)
Nov 13, 2017 9.055 9.188 9.055 9.167 200,798 +0.10(+1.06%)
Nov 10, 2017 9.023 9.108 8.980 9.071 143,063 +0.05(+0.59%)
Nov 09, 2017 8.927 9.063 8.906 9.018 121,669 +0.06(+0.71%)
Nov 08, 2017 8.986 9.015 8.900 8.954 177,829 -0.02(-0.24%)
Nov 07, 2017 8.980 9.100 8.938 8.975 229,025 +0.01(+0.06%)
Nov 06, 2017 8.778 9.055 8.778 8.970 388,675 +0.19(+2.18%)
Nov 03, 2017 8.906 8.906 8.655 8.778 430,219 -0.14(-1.55%)
Nov 02, 2017 9.167 9.199 8.794 8.916 605,507 -0.24(-2.62%)
Nov 01, 2017 9.156 9.204 9.097 9.156 134,383 +0.01(+0.12%)
Oct 31, 2017 9.263 9.284 9.145 9.145 195,342 -0.11(-1.21%)
Oct 30, 2017 9.220 9.276 9.177 9.257 93,399 +0.02(+0.23%)
Oct 27, 2017 9.161 9.268 9.140 9.236 296,724 +0.02(+0.17%)
Oct 26, 2017 9.204 9.260 9.188 9.220 240,806 +0.02(+0.23%)
Oct 25, 2017 9.284 9.295 9.161 9.199 191,548 -0.07(-0.80%)
Oct 24, 2017 9.268 9.337 9.204 9.273 243,712 +0.03(+0.29%)
Oct 23, 2017 9.305 9.374 9.220 9.247 130,784 -0.05(-0.57%)
Oct 20, 2017 9.305 9.374 9.244 9.300 182,688 +0.07(+0.81%)
Oct 19, 2017 9.167 9.289 9.055 9.225 241,020 +0.06(+0.64%)
Oct 18, 2017 9.119 9.241 9.117 9.167 242,100 +0.06(+0.64%)
Oct 17, 2017 9.055 9.177 9.055 9.108 230,390 +0.06(+0.65%)
Oct 16, 2017 9.172 9.188 8.922 9.050 547,163 -0.11(-1.22%)
Oct 13, 2017 9.545 9.561 8.528 9.161 2,865,657 -0.42(-4.39%)
Oct 12, 2017 9.502 9.619 9.502 9.582 207,774 +0.06(+0.62%)
Oct 11, 2017 9.572 9.582 9.481 9.524 124,521 -0.04(-0.39%)
Oct 10, 2017 9.588 9.588 9.508 9.561 108,349 -0.01(-0.11%)
Oct 09, 2017 9.481 9.588 9.454 9.572 152,399 +0.11(+1.18%)
Oct 06, 2017 9.460 9.499 9.428 9.460 139,043 +0.00(+0.00%)
Oct 05, 2017 9.476 9.476 9.433 9.460 272,640 -0.01(-0.06%)
Oct 04, 2017 9.502 9.518 9.422 9.465 256,960 -0.02(-0.17%)
Oct 03, 2017 9.492 9.518 9.460 9.481 118,999 +0.01(+0.11%)
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.