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 (%)
Aug 31, 2017 9.036 9.049 8.937 8.948 220,591 -0.05(-0.58%)
Aug 30, 2017 8.906 9.031 8.906 9.000 239,782 +0.10(+1.11%)
Aug 29, 2017 8.948 8.983 8.844 8.901 250,765 -0.10(-1.10%)
Aug 28, 2017 8.948 9.041 8.917 9.000 232,488 +0.12(+1.35%)
Aug 25, 2017 8.932 8.948 8.844 8.880 131,486 -0.03(-0.35%)
Aug 24, 2017 8.865 8.953 8.828 8.911 97,915 +0.07(+0.82%)
Aug 23, 2017 8.859 8.885 8.781 8.839 183,819 -0.05(-0.53%)
Aug 22, 2017 8.958 8.958 8.828 8.885 205,680 -0.03(-0.29%)
Aug 21, 2017 8.709 8.932 8.709 8.911 192,256 +0.23(+2.63%)
Aug 18, 2017 8.667 8.725 8.641 8.683 87,944 -0.03(-0.36%)
Aug 17, 2017 8.844 8.885 8.683 8.714 153,393 -0.10(-1.18%)
Aug 16, 2017 8.833 8.885 8.727 8.818 109,776 -0.02(-0.18%)
Aug 15, 2017 8.844 8.885 8.740 8.833 185,884 +0.05(+0.53%)
Aug 14, 2017 8.553 8.792 8.522 8.787 188,806 +0.27(+3.11%)
Aug 11, 2017 8.532 8.615 8.444 8.522 313,358 -0.03(-0.30%)
Aug 10, 2017 8.849 8.849 8.470 8.548 450,122 -0.30(-3.35%)
Aug 09, 2017 8.911 8.914 8.755 8.844 248,410 -0.09(-1.05%)
Aug 08, 2017 8.937 9.005 8.896 8.937 155,073 -0.03(-0.35%)
Aug 07, 2017 8.885 9.005 8.776 8.969 252,330 +0.12(+1.35%)
Aug 04, 2017 8.953 8.989 8.750 8.849 222,510 -0.10(-1.10%)
Aug 03, 2017 8.911 9.010 8.833 8.948 162,838 +0.03(+0.35%)
Aug 02, 2017 8.891 8.968 8.849 8.917 196,415 +0.07(+0.82%)
Aug 01, 2017 8.844 8.896 8.740 8.844 128,626 +0.01(+0.12%)
Jul 31, 2017 8.813 8.844 8.735 8.833 102,601 +0.02(+0.24%)
Jul 28, 2017 8.885 8.920 8.759 8.813 91,818 -0.10(-1.11%)
Jul 27, 2017 8.979 8.984 8.859 8.911 157,648 -0.06(-0.69%)
Jul 26, 2017 8.885 9.000 8.885 8.974 207,458 +0.08(+0.94%)
Jul 25, 2017 8.833 8.901 8.797 8.891 87,617 +0.09(+1.00%)
Jul 24, 2017 8.719 8.833 8.719 8.802 139,348 +0.08(+0.89%)
Jul 21, 2017 8.802 8.844 8.709 8.724 175,642 -0.07(-0.83%)
Jul 20, 2017 8.818 8.781 8.797 155,439 -0.02(-0.24%)
Jul 19, 2017 8.901 8.901 8.797 8.818 186,302 -0.02(-0.24%)
Jul 18, 2017 8.776 8.849 8.662 8.839 345,792 +0.11(+1.25%)
Jul 17, 2017 8.652 8.948 8.615 8.729 234,594 +0.13(+1.51%)
Jul 14, 2017 8.678 8.678 8.579 8.600 95,311 -0.06(-0.66%)
Jul 13, 2017 8.600 8.678 8.589 8.657 185,236 +0.08(+0.91%)
Jul 12, 2017 8.511 8.672 8.511 8.579 89,784 +0.07(+0.79%)
Jul 11, 2017 8.542 8.542 8.428 8.511 82,975 +0.01(+0.12%)
Jul 10, 2017 8.454 8.516 8.444 8.501 149,105 +0.05(+0.62%)
Jul 07, 2017 8.361 8.464 8.262 8.449 172,111 +0.15(+1.75%)
Jul 06, 2017 8.485 8.532 8.153 8.303 520,297 -0.18(-2.08%)
Jul 05, 2017 8.402 8.496 8.402 8.480 197,508 +0.07(+0.87%)
Jul 03, 2017 8.475 8.506 8.402 8.407 135,260 -0.06(-0.68%)
Jun 30, 2017 8.501 8.516 8.390 8.464 184,154 -0.03(-0.37%)
Jun 29, 2017 8.506 8.537 8.464 8.496 101,596 -0.01(-0.12%)
Jun 28, 2017 8.568 8.568 8.490 8.506 164,183 -0.04(-0.43%)
Jun 27, 2017 8.563 8.704 8.514 8.542 194,242 -0.03(-0.30%)
Jun 26, 2017 8.678 8.724 8.542 8.568 222,517 -0.10(-1.14%)
Jun 23, 2017 8.657 8.668 8.626 8.667 78,702 +0.01(+0.06%)
Jun 22, 2017 8.600 8.698 8.548 8.662 135,666 +0.07(+0.85%)
Jun 21, 2017 8.563 8.652 8.537 8.589 154,480 +0.03(+0.36%)
Jun 20, 2017 8.516 8.615 8.496 8.558 106,431 +0.03(+0.37%)
Jun 19, 2017 8.376 8.709 8.376 8.527 304,948 +0.01(+0.06%)
Jun 16, 2017 8.574 8.579 8.361 8.522 284,623 -0.06(-0.67%)
Jun 15, 2017 8.657 8.657 8.475 8.579 263,894 -0.08(-0.96%)
Jun 14, 2017 8.667 8.729 8.594 8.662 141,953 -0.06(-0.66%)
Jun 13, 2017 8.704 8.740 8.641 8.719 108,925 +0.07(+0.84%)
Jun 12, 2017 8.818 8.896 8.568 8.646 291,675 -0.14(-1.54%)
Jun 09, 2017 8.844 8.915 8.740 8.781 119,364 -0.01(-0.12%)
Jun 08, 2017 8.688 8.818 8.678 8.792 149,725 +0.11(+1.26%)
Jun 07, 2017 8.704 8.784 8.641 8.683 187,206 -0.02(-0.24%)
Jun 06, 2017 8.781 8.859 8.652 8.704 429,189 -0.12(-1.41%)
Jun 05, 2017 8.979 8.979 8.755 8.828 277,174 -0.11(-1.28%)
Jun 02, 2017 8.937 9.020 8.927 8.943 190,848 +0.05(+0.53%)
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.