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 31, 2014 5.918 5.894 5.894 5.894 745,268 +0.05(+0.82%)
Dec 30, 2014 5.890 5.986 5.794 5.846 421,695 -0.04(-0.75%)
Dec 29, 2014 5.630 6.289 5.590 5.890 699,059 +0.50(+9.26%)
Dec 26, 2014 5.287 5.551 5.287 5.391 17,038 +0.05(+0.97%)
Dec 24, 2014 5.431 5.339 5.339 5.339 15,776 -0.09(-1.62%)
Dec 23, 2014 5.499 5.548 5.291 5.427 67,474 -0.04(-0.80%)
Dec 22, 2014 5.371 5.547 5.371 5.471 101,527 +0.13(+2.39%)
Dec 19, 2014 5.351 5.391 5.231 5.343 794,872 -0.02(-0.30%)
Dec 18, 2014 5.347 5.377 5.195 5.359 181,604 +0.02(+0.37%)
Dec 17, 2014 5.111 5.367 5.111 5.339 169,360 +0.23(+4.45%)
Dec 16, 2014 5.191 5.231 5.111 5.111 171,496 -0.08(-1.61%)
Dec 15, 2014 5.578 5.578 5.171 5.195 280,066 -0.12(-2.18%)
Dec 12, 2014 5.359 5.467 5.311 5.311 61,161 -0.12(-2.13%)
Dec 11, 2014 5.419 5.618 5.319 5.427 65,849 +0.05(+0.97%)
Dec 10, 2014 5.399 5.483 5.351 5.375 131,032 -0.02(-0.44%)
Dec 09, 2014 5.555 5.630 5.339 5.399 63,730 -0.16(-2.80%)
Dec 08, 2014 5.710 5.710 5.555 5.555 88,420 -0.11(-1.90%)
Dec 05, 2014 5.618 5.670 5.571 5.662 53,400 +0.04(+0.64%)
Dec 04, 2014 5.594 5.666 5.574 5.626 53,518 -0.04(-0.70%)
Dec 03, 2014 5.690 5.718 5.582 5.666 151,818 +0.02(+0.28%)
Dec 02, 2014 5.674 5.694 5.574 5.650 85,755 -0.03(-0.49%)
Dec 01, 2014 5.646 5.710 5.610 5.678 110,510 -0.02(-0.42%)
Nov 28, 2014 5.686 5.710 5.586 5.702 92,597 +0.01(+0.21%)
Nov 26, 2014 5.602 5.690 5.690 5.690 88,901 +0.12(+2.08%)
Nov 25, 2014 5.618 5.638 5.555 5.574 85,555 -0.04(-0.78%)
Nov 24, 2014 5.602 5.698 5.555 5.618 93,942 +0.02(+0.43%)
Nov 21, 2014 5.802 5.802 5.558 5.594 329,911 -0.16(-2.71%)
Nov 20, 2014 5.419 5.798 5.407 5.750 260,831 +0.40(+7.46%)
Nov 19, 2014 5.259 5.427 5.231 5.351 143,111 +0.11(+2.13%)
Nov 18, 2014 5.331 5.439 5.219 5.239 90,180 -0.14(-2.60%)
Nov 17, 2014 5.391 5.391 5.271 5.379 116,388 +0.06(+1.05%)
Nov 14, 2014 5.191 5.455 5.099 5.323 257,362 +0.17(+3.25%)
Nov 13, 2014 5.091 5.215 5.051 5.155 1,425,595 +0.10(+2.06%)
Nov 12, 2014 5.107 5.331 5.035 5.051 394,834 -0.16(-3.07%)
Nov 11, 2014 5.387 5.411 5.195 5.211 239,918 -0.26(-4.67%)
Nov 10, 2014 5.179 5.535 5.119 5.467 309,451 +0.28(+5.47%)
Nov 07, 2014 5.295 5.295 5.175 5.183 103,761 -0.11(-2.11%)
Nov 06, 2014 5.551 5.567 5.227 5.295 142,647 -0.32(-5.62%)
Nov 05, 2014 5.694 5.758 5.571 5.610 28,616 +0.09(+1.59%)
Nov 04, 2014 5.650 5.746 5.515 5.523 42,206 -0.13(-2.26%)
Nov 03, 2014 5.750 5.794 5.638 5.650 63,978 +0.08(+1.51%)
Oct 31, 2014 5.626 5.686 5.515 5.567 19,776 -0.07(-1.27%)
Oct 30, 2014 5.714 5.718 5.515 5.638 31,075 -0.05(-0.84%)
Oct 29, 2014 5.610 5.638 5.610 5.686 41,618 +0.05(+0.85%)
Oct 28, 2014 5.702 5.794 5.638 5.638 92,732 -0.11(-1.88%)
Oct 27, 2014 5.762 5.830 5.738 5.746 105,882 -0.03(-0.55%)
Oct 24, 2014 5.686 5.794 5.518 5.778 78,218 +0.09(+1.54%)
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.