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 (%)
Oct 30, 2015 6.843 6.945 6.782 6.815 169,168 +0.02(+0.24%)
Oct 29, 2015 6.884 6.979 6.782 6.798 260,353 -0.09(-1.31%)
Oct 28, 2015 6.654 6.954 6.613 6.888 112,573 +0.24(+3.58%)
Oct 27, 2015 6.930 6.930 6.593 6.650 344,331 -0.33(-4.76%)
Oct 26, 2015 6.930 7.065 6.921 6.983 175,245 +0.01(+0.18%)
Oct 23, 2015 7.270 7.270 6.880 6.971 378,774 -0.22(-3.03%)
Oct 22, 2015 7.164 7.270 7.147 7.188 162,539 -0.01(-0.17%)
Oct 21, 2015 7.291 7.312 7.139 7.201 263,223 -0.06(-0.85%)
Oct 20, 2015 7.205 7.295 7.127 7.262 350,916 +0.09(+1.32%)
Oct 19, 2015 7.176 7.308 7.128 7.168 713,273 +0.05(+0.67%)
Oct 16, 2015 7.140 7.284 7.016 7.120 331,198 +0.02(+0.22%)
Oct 15, 2015 6.784 7.156 6.784 7.104 467,400 +0.33(+4.83%)
Oct 14, 2015 6.844 6.844 6.748 6.776 352,945 +0.03(+0.41%)
Oct 13, 2015 6.748 6.916 6.747 6.748 356,932 +0.02(+0.24%)
Oct 12, 2015 6.768 6.828 6.725 6.733 504,172 -0.04(-0.53%)
Oct 09, 2015 6.721 6.888 6.689 6.768 2,449,142 -0.10(-1.51%)
Oct 08, 2015 7.048 7.224 6.783 6.872 957,847 -0.57(-7.67%)
Oct 07, 2015 7.603 7.603 7.387 7.443 203,814 -0.15(-2.00%)
Oct 06, 2015 7.559 7.643 7.507 7.595 307,237 +0.03(+0.37%)
Oct 05, 2015 7.627 7.659 7.527 7.567 389,828 +0.02(+0.21%)
Oct 02, 2015 7.387 7.583 7.288 7.551 381,609 +0.28(+3.84%)
Oct 01, 2015 6.697 7.292 6.689 7.272 731,852 +0.71(+10.83%)
Sep 30, 2015 6.249 6.641 6.237 6.561 466,876 +0.38(+6.14%)
Sep 29, 2015 6.209 6.285 6.010 6.181 286,795 -0.03(-0.45%)
Sep 28, 2015 6.409 6.456 6.170 6.209 253,548 -0.21(-3.30%)
Sep 25, 2015 6.549 6.569 6.309 6.421 101,590 -0.10(-1.59%)
Sep 24, 2015 6.465 6.545 6.249 6.525 199,902 +0.10(+1.62%)
Sep 23, 2015 6.721 6.721 6.389 6.421 225,779 -0.23(-3.48%)
Sep 22, 2015 6.689 6.689 6.589 6.653 88,620 -0.03(-0.42%)
Sep 21, 2015 6.717 6.717 6.589 6.681 108,311 +0.00(+0.06%)
Sep 18, 2015 6.589 6.689 6.541 6.677 113,037 +0.04(+0.66%)
Sep 17, 2015 6.776 6.776 6.553 6.633 144,981 -0.10(-1.48%)
Sep 16, 2015 6.621 6.796 6.513 6.733 118,706 +0.13(+2.00%)
Sep 15, 2015 6.493 6.609 6.489 6.601 63,543 +0.09(+1.35%)
Sep 14, 2015 6.477 6.522 6.429 6.513 66,726 +0.02(+0.31%)
Sep 11, 2015 6.521 6.525 6.441 6.493 125,929 -0.04(-0.67%)
Sep 10, 2015 6.437 6.585 6.405 6.537 125,586 +0.04(+0.55%)
Sep 09, 2015 6.593 6.661 6.477 6.501 114,770 -0.04(-0.67%)
Sep 08, 2015 6.533 6.629 6.533 6.545 154,390 +0.08(+1.17%)
Sep 04, 2015 6.597 6.469 6.469 6.469 154,262 -0.21(-3.17%)
Sep 03, 2015 6.888 6.888 6.653 6.681 215,809 -0.12(-1.82%)
Sep 02, 2015 6.980 6.980 6.784 6.804 104,765 -0.05(-0.76%)
Sep 01, 2015 7.216 7.216 6.844 6.856 113,946 -0.16(-2.33%)
Aug 31, 2015 6.956 7.136 6.956 7.020 133,434 +0.10(+1.50%)
Aug 28, 2015 6.904 6.940 6.844 6.916 95,940 +0.05(+0.70%)
Aug 27, 2015 6.776 7.048 6.709 6.868 130,672 +0.09(+1.36%)
Aug 26, 2015 6.569 6.808 6.569 6.776 157,457 +0.18(+2.79%)
Aug 25, 2015 6.457 6.820 6.457 6.593 228,343 +0.29(+4.63%)
Aug 24, 2015 6.237 6.373 5.854 6.301 517,588 -0.34(-5.11%)
Aug 21, 2015 6.788 6.808 6.609 6.641 364,470 -0.15(-2.18%)
Aug 20, 2015 6.820 6.988 6.689 6.788 482,027 -0.23(-3.24%)
Aug 19, 2015 6.944 7.172 6.852 7.016 380,454 -0.16(-2.28%)
Aug 18, 2015 7.284 7.284 7.168 7.180 137,832 -0.12(-1.59%)
Aug 17, 2015 7.288 7.363 7.248 7.296 87,441 -0.02(-0.22%)
Aug 14, 2015 7.391 7.435 7.288 7.312 145,525 -0.12(-1.61%)
Aug 13, 2015 7.351 7.431 7.316 7.431 80,234 +0.08(+1.14%)
Aug 12, 2015 7.343 7.399 7.288 7.347 146,121 -0.06(-0.76%)
Aug 11, 2015 7.339 7.527 7.312 7.403 322,248 +0.02(+0.22%)
Aug 10, 2015 7.387 7.427 7.387 7.387 124,131 +0.00(+0.00%)
Aug 07, 2015 7.531 7.567 7.367 7.387 93,341 -0.13(-1.70%)
Aug 06, 2015 7.643 7.687 7.446 7.515 106,761 -0.16(-2.03%)
Aug 05, 2015 7.751 7.819 7.667 7.671 64,111 -0.05(-0.62%)
Aug 04, 2015 7.743 7.887 7.695 7.719 91,277 -0.05(-0.62%)
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.