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 (%)
May 29, 2020 11.38 11.96 11.14 11.67 197,751 +0.13(+1.12%)
May 28, 2020 11.90 11.93 11.43 11.54 182,688 -0.39(-3.30%)
May 27, 2020 11.90 12.05 11.46 11.94 166,011 +0.34(+2.93%)
May 26, 2020 11.79 12.06 11.54 11.60 202,586 +0.18(+1.61%)
May 22, 2020 10.92 11.53 10.87 11.41 187,312 +0.64(+5.93%)
May 21, 2020 10.57 10.94 10.57 10.77 275,405 +0.10(+0.96%)
May 20, 2020 10.69 10.94 10.58 10.67 161,541 +0.07(+0.71%)
May 19, 2020 10.69 11.02 10.39 10.60 231,873 -0.01(-0.06%)
May 18, 2020 10.30 10.83 10.29 10.60 280,254 +0.50(+4.91%)
May 15, 2020 9.808 10.30 9.638 10.11 215,542 +0.40(+4.13%)
May 14, 2020 9.134 9.815 8.774 9.706 217,425 +0.33(+3.48%)
May 13, 2020 10.18 10.20 9.067 9.379 287,670 -0.83(-8.13%)
May 12, 2020 10.24 10.45 9.985 10.21 182,296 +0.01(+0.07%)
May 11, 2020 9.876 10.47 9.876 10.20 217,024 +0.10(+1.01%)
May 08, 2020 10.41 10.66 9.838 10.10 279,792 -0.10(-0.93%)
May 07, 2020 10.03 10.30 9.869 10.20 332,355 +0.24(+2.39%)
May 06, 2020 9.746 10.00 9.498 9.957 132,202 +0.21(+2.16%)
May 05, 2020 9.685 10.16 9.638 9.746 222,587 +0.27(+2.87%)
May 04, 2020 9.230 9.542 8.760 9.474 226,848 +0.12(+1.24%)
May 01, 2020 10.03 10.03 9.345 9.359 290,231 -0.84(-8.27%)
Apr 30, 2020 9.951 10.22 9.869 10.20 283,336 +0.01(+0.07%)
Apr 29, 2020 10.49 10.54 10.18 10.20 396,757 -0.03(-0.33%)
Apr 28, 2020 10.80 10.92 10.23 10.23 200,414 -0.37(-3.47%)
Apr 27, 2020 10.20 10.80 10.20 10.60 248,380 +0.45(+4.42%)
Apr 24, 2020 9.978 10.24 9.780 10.15 173,933 +0.18(+1.84%)
Apr 23, 2020 9.883 10.21 9.689 9.964 189,038 +0.14(+1.45%)
Apr 22, 2020 10.28 10.31 9.794 9.821 168,615 -0.22(-2.17%)
Apr 21, 2020 9.855 10.10 9.665 10.04 208,406 +0.05(+0.48%)
Apr 20, 2020 9.964 10.36 9.896 9.991 283,381 -0.24(-2.33%)
Apr 17, 2020 10.70 10.76 10.05 10.23 364,333 +0.15(+1.48%)
Apr 16, 2020 10.70 10.88 9.971 10.08 484,063 -0.71(-6.62%)
Apr 15, 2020 10.52 10.90 10.21 10.79 298,061 -0.21(-1.92%)
Apr 14, 2020 10.96 11.32 10.67 11.00 442,638 +0.20(+1.89%)
Apr 13, 2020 10.64 11.05 9.862 10.80 571,207 +0.16(+1.53%)
Apr 09, 2020 10.05 11.43 9.862 10.64 1,450,718 +1.32(+14.16%)
Apr 08, 2020 8.495 10.10 8.182 9.318 815,567 +1.03(+12.48%)
Apr 07, 2020 7.992 8.631 7.869 8.284 776,959 +0.80(+10.63%)
Apr 06, 2020 7.638 7.934 7.237 7.488 637,270 +0.44(+6.27%)
Apr 03, 2020 7.692 7.704 6.142 7.046 916,274 -0.70(-9.04%)
Apr 02, 2020 7.822 8.087 7.332 7.747 751,688 -0.08(-1.04%)
Apr 01, 2020 8.556 8.674 7.597 7.828 627,649 -1.16(-12.87%)
Mar 31, 2020 10.78 10.79 8.638 8.985 766,434 -1.83(-16.92%)
Mar 30, 2020 11.24 11.62 10.71 10.81 840,289 -0.67(-5.81%)
Mar 27, 2020 11.07 12.18 10.39 11.48 877,312 +0.13(+1.14%)
Mar 26, 2020 9.148 13.25 8.903 11.35 1,394,182 +2.34(+25.96%)
Mar 25, 2020 7.944 10.52 7.944 9.012 1,125,126 +1.20(+15.42%)
Mar 24, 2020 6.856 8.019 6.842 7.808 643,817 +1.18(+17.74%)
Mar 23, 2020 7.046 7.291 6.305 6.631 800,057 -0.61(-8.36%)
Mar 20, 2020 7.053 9.053 6.985 7.237 843,936 +0.26(+3.70%)
Mar 19, 2020 6.801 7.380 5.856 6.978 802,847 +0.05(+0.69%)
Mar 18, 2020 7.318 7.808 5.162 6.931 1,391,634 -0.81(-10.46%)
Mar 17, 2020 8.386 8.468 7.720 7.740 586,108 -0.46(-5.64%)
Mar 16, 2020 8.531 8.806 7.979 8.203 500,628 -0.83(-9.22%)
Mar 13, 2020 9.180 9.259 8.288 9.036 664,884 +0.36(+4.16%)
Mar 12, 2020 9.384 9.449 7.802 8.675 1,083,570 -1.36(-13.59%)
Mar 11, 2020 10.64 10.64 9.851 10.04 559,240 -0.74(-6.82%)
Mar 10, 2020 10.88 10.98 10.47 10.77 483,740 +0.32(+3.08%)
Mar 09, 2020 10.01 10.94 9.810 10.45 796,759 -1.13(-9.75%)
Mar 06, 2020 11.46 11.91 11.37 11.58 781,311 -0.40(-3.34%)
Mar 05, 2020 12.61 12.70 11.98 11.98 1,118,271 -0.93(-7.17%)
Mar 04, 2020 12.60 12.97 12.44 12.91 379,119 +0.39(+3.15%)
Mar 03, 2020 12.76 12.91 12.47 12.51 358,952 -0.05(-0.42%)
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.