Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Newtekone Inc (NQ: NEWT )

13.67 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
Oct 02, 2017 9.545 9.545 9.380 9.470 229,999 -0.02(-0.22%)
Sep 29, 2017 9.444 9.529 9.348 9.492 206,036 +0.06(+0.68%)
Sep 28, 2017 9.374 9.428 9.319 9.428 280,963 +0.05(+0.57%)
Sep 27, 2017 9.273 9.417 9.257 9.374 259,755 +0.17(+1.79%)
Sep 26, 2017 9.220 9.252 9.145 9.209 163,870 -0.02(-0.17%)
Sep 25, 2017 9.279 9.289 9.193 9.225 155,089 -0.07(-0.80%)
Sep 22, 2017 9.321 9.364 9.268 9.300 154,986 -0.05(-0.51%)
Sep 21, 2017 9.380 9.449 9.327 9.348 264,892 +0.00(+0.00%)
Sep 20, 2017 9.389 9.405 9.327 9.348 460,874 -0.03(-0.33%)
Sep 19, 2017 9.379 9.436 9.353 9.379 388,751 -0.02(-0.22%)
Sep 18, 2017 9.384 9.415 9.311 9.400 443,128 +0.11(+1.23%)
Sep 15, 2017 9.218 9.317 9.218 9.285 309,517 +0.07(+0.73%)
Sep 14, 2017 9.192 9.259 9.161 9.218 202,795 +0.04(+0.45%)
Sep 13, 2017 9.166 9.192 9.135 9.176 233,606 +0.04(+0.46%)
Sep 12, 2017 9.140 9.182 9.020 9.135 281,169 +0.04(+0.46%)
Sep 11, 2017 9.104 9.192 9.067 9.093 266,194 +0.03(+0.29%)
Sep 08, 2017 8.885 9.130 8.885 9.067 220,464 +0.16(+1.81%)
Sep 07, 2017 8.854 8.957 8.833 8.906 418,450 +0.08(+0.88%)
Sep 06, 2017 8.875 8.927 8.792 8.828 529,914 -0.04(-0.41%)
Sep 05, 2017 9.057 9.057 8.823 8.865 355,085 -0.16(-1.78%)
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.