Skip to main content

Newtekone Inc (NQ: NEWT )

11.05 -0.21 (-1.87%)
Streaming Delayed Price Updated: 12:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 10.73 11.07 10.70 11.07 154,585 +0.44(+4.16%)
Mar 26, 2024 10.47 10.69 10.45 10.63 98,714 +0.18(+1.69%)
Mar 25, 2024 10.25 10.53 10.25 10.45 144,821 +0.27(+2.61%)
Mar 22, 2024 10.47 10.48 10.13 10.19 143,377 -0.29(-2.72%)
Mar 21, 2024 10.53 10.77 10.42 10.47 175,977 -0.05(-0.47%)
Mar 20, 2024 9.989 10.60 9.900 10.52 242,378 +0.50(+5.00%)
Mar 19, 2024 10.04 10.27 9.979 10.02 358,426 +0.02(+0.20%)
Mar 18, 2024 10.56 10.56 9.939 9.998 428,905 -0.74(-6.87%)
Mar 15, 2024 10.61 10.84 10.58 10.74 238,600 +0.12(+1.11%)
Mar 14, 2024 10.95 10.95 10.62 10.62 141,942 -0.35(-3.23%)
Mar 13, 2024 11.22 11.34 10.91 10.97 101,376 -0.29(-2.62%)
Mar 12, 2024 11.47 11.60 11.25 11.27 86,541 -0.23(-1.97%)
Mar 11, 2024 11.30 11.72 11.26 11.49 139,231 +0.13(+1.12%)
Mar 08, 2024 11.51 11.89 11.32 11.36 141,274 +0.01(+0.09%)
Mar 07, 2024 11.47 11.60 11.15 11.36 160,310 -0.10(-0.86%)
Mar 06, 2024 11.10 12.03 10.77 11.45 335,997 +0.50(+4.58%)
Mar 05, 2024 10.81 10.97 10.80 10.95 140,086 +0.07(+0.63%)
Mar 04, 2024 11.03 11.26 10.86 10.88 124,575 -0.22(-1.95%)
Mar 01, 2024 11.31 11.31 10.99 11.10 95,901 -0.25(-2.17%)
Feb 29, 2024 11.29 11.43 11.25 11.35 93,630 +0.19(+1.67%)
Feb 28, 2024 11.11 11.23 11.02 11.16 88,665 -0.06(-0.53%)
Feb 27, 2024 10.81 11.26 10.79 11.22 128,943 +0.45(+4.20%)
Feb 26, 2024 10.84 10.94 10.76 10.77 131,916 -0.16(-1.44%)
Feb 23, 2024 11.02 11.08 10.84 10.92 110,589 -0.06(-0.54%)
Feb 22, 2024 11.33 11.35 10.94 10.98 152,465 -0.22(-1.93%)
Feb 21, 2024 11.29 11.42 11.12 11.20 97,104 -0.08(-0.70%)
Feb 20, 2024 11.33 11.33 11.11 11.28 111,433 -0.21(-1.80%)
Feb 16, 2024 11.47 11.56 11.33 11.48 93,370 -0.08(-0.68%)
Feb 15, 2024 11.05 11.60 11.05 11.56 119,684 +0.59(+5.38%)
Feb 14, 2024 10.85 11.00 10.73 10.97 108,714 +0.13(+1.18%)
Feb 13, 2024 11.28 11.34 10.77 10.84 161,451 -0.53(-4.67%)
Feb 12, 2024 10.96 11.46 10.96 11.37 128,849 +0.39(+3.58%)
Feb 09, 2024 10.96 10.99 10.77 10.98 101,208 -0.00(-0.04%)
Feb 08, 2024 10.81 11.01 10.71 10.99 127,618 +0.14(+1.31%)
Feb 07, 2024 11.12 11.12 10.70 10.84 162,011 -0.30(-2.73%)
Feb 06, 2024 11.26 11.47 11.10 11.15 209,280 -0.15(-1.30%)
Feb 05, 2024 11.31 11.49 11.08 11.30 169,764 -0.16(-1.37%)
Feb 02, 2024 11.34 11.60 11.31 11.45 176,258 -0.22(-1.85%)
Feb 01, 2024 11.84 12.08 11.53 11.67 169,909 -0.14(-1.17%)
Jan 31, 2024 12.33 12.44 11.75 11.81 171,925 -0.60(-4.83%)
Jan 30, 2024 12.76 12.76 12.41 12.41 77,361 -0.33(-2.62%)
Jan 29, 2024 12.71 12.77 12.53 12.74 68,484 -0.04(-0.31%)
Jan 26, 2024 13.07 13.16 12.73 12.78 63,397 -0.14(-1.07%)
Jan 25, 2024 12.54 12.97 12.54 12.92 113,167 +0.41(+3.30%)
Jan 24, 2024 12.86 13.02 12.49 12.51 91,025 -0.24(-1.85%)
Jan 23, 2024 12.69 12.78 12.59 12.74 103,091 +0.18(+1.41%)
Jan 22, 2024 12.35 12.84 12.22 12.56 128,550 +0.21(+1.67%)
Jan 19, 2024 12.23 12.40 11.99 12.36 103,618 +0.24(+1.95%)
Jan 18, 2024 12.34 12.42 11.95 12.12 94,179 -0.20(-1.60%)
Jan 17, 2024 12.36 12.55 12.19 12.32 99,947 -0.28(-2.19%)
Jan 16, 2024 12.53 12.66 12.36 12.59 126,086 +0.02(+0.16%)
Jan 12, 2024 12.79 12.90 12.50 12.57 104,477 -0.10(-0.78%)
Jan 11, 2024 12.93 12.95 12.58 12.67 111,451 -0.29(-2.27%)
Jan 10, 2024 12.85 13.11 12.80 12.97 121,365 +0.08(+0.61%)
Jan 09, 2024 13.16 13.27 12.85 12.89 84,239 -0.45(-3.39%)
Jan 08, 2024 12.86 13.37 12.79 13.34 223,448 +0.42(+3.27%)
Jan 05, 2024 12.90 13.22 12.83 12.92 94,382 -0.02(-0.15%)
Jan 04, 2024 13.17 13.31 12.93 12.94 131,340 -0.19(-1.42%)
Jan 03, 2024 13.52 13.52 13.11 13.12 150,984 -0.40(-2.98%)
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.