Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Newtekone Inc (NQ: NEWT )

11.00 +0.12 (+1.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2017 8.687 8.728 8.515 8.621 459,725 -0.04(-0.47%)
Mar 30, 2017 8.596 8.723 8.510 8.662 391,314 +0.07(+0.77%)
Mar 29, 2017 8.499 8.601 8.449 8.596 429,651 +0.12(+1.44%)
Mar 28, 2017 8.225 8.510 8.225 8.474 385,385 +0.21(+2.52%)
Mar 27, 2017 8.378 8.388 8.185 8.266 480,167 -0.19(-2.22%)
Mar 24, 2017 8.286 8.530 8.286 8.454 259,357 +0.17(+2.08%)
Mar 23, 2017 8.383 8.505 8.276 8.281 357,631 -0.11(-1.27%)
Mar 22, 2017 8.550 8.578 8.154 8.388 593,525 -0.16(-1.90%)
Mar 21, 2017 8.423 8.703 8.378 8.550 617,152 +0.09(+1.02%)
Mar 20, 2017 8.606 8.606 8.423 8.464 299,181 -0.15(-1.77%)
Mar 17, 2017 8.687 8.819 8.586 8.616 346,722 -0.09(-1.05%)
Mar 16, 2017 8.667 8.926 8.647 8.708 901,901 +0.06(+0.70%)
Mar 15, 2017 8.637 8.696 8.612 8.647 433,524 +0.03(+0.35%)
Mar 14, 2017 8.627 8.637 8.508 8.617 366,518 +0.00(+0.06%)
Mar 13, 2017 8.503 8.637 8.503 8.612 388,120 +0.11(+1.29%)
Mar 10, 2017 8.448 8.508 8.378 8.503 417,531 +0.12(+1.48%)
Mar 09, 2017 8.329 8.410 8.259 8.378 545,466 +0.06(+0.78%)
Mar 08, 2017 8.140 8.329 8.135 8.314 377,252 +0.18(+2.26%)
Mar 07, 2017 8.254 8.254 7.762 8.130 971,784 -0.16(-1.92%)
Mar 06, 2017 8.254 8.324 8.234 8.289 495,629 +0.05(+0.66%)
Mar 03, 2017 8.244 8.254 8.115 8.234 216,914 +0.04(+0.49%)
Mar 02, 2017 8.264 8.279 8.149 8.194 372,936 -0.02(-0.30%)
Mar 01, 2017 8.145 8.269 8.060 8.219 376,425 +0.17(+2.10%)
Feb 28, 2017 8.105 8.105 7.995 8.050 227,511 -0.02(-0.25%)
Feb 27, 2017 8.055 8.130 8.020 8.070 302,300 -0.05(-0.67%)
Feb 24, 2017 8.105 8.125 8.015 8.125 190,137 +0.03(+0.43%)
Feb 23, 2017 8.100 8.100 7.990 8.090 224,526 +0.03(+0.43%)
Feb 22, 2017 8.045 8.065 7.941 8.055 186,422 +0.01(+0.12%)
Feb 21, 2017 8.060 8.092 7.995 8.045 223,812 -0.01(-0.12%)
Feb 17, 2017 8.055 8.055 8.055 0 +0.04(+0.56%)
Feb 16, 2017 8.025 8.025 7.946 8.010 172,823 -0.00(-0.06%)
Feb 15, 2017 8.055 8.055 7.966 8.015 135,717 -0.03(-0.37%)
Feb 14, 2017 8.050 8.050 7.916 8.045 272,102 +0.01(+0.12%)
Feb 13, 2017 7.956 8.045 7.866 8.035 350,419 +0.17(+2.15%)
Feb 10, 2017 7.956 8.005 7.836 7.866 332,369 -0.07(-0.94%)
Feb 09, 2017 7.796 7.956 7.796 7.941 339,834 +0.13(+1.66%)
Feb 08, 2017 7.737 7.881 7.677 7.811 460,013 +0.09(+1.22%)
Feb 07, 2017 7.707 7.757 7.672 7.717 354,121 +0.00(+0.00%)
Feb 06, 2017 7.707 7.757 7.612 7.717 301,479 +0.03(+0.45%)
Feb 03, 2017 7.627 7.712 7.622 7.682 483,494 +0.09(+1.18%)
Feb 02, 2017 7.642 7.697 7.583 7.593 437,770 -0.06(-0.78%)
Feb 01, 2017 7.682 7.739 7.588 7.652 525,622 -0.03(-0.39%)
Jan 31, 2017 7.632 7.747 7.608 7.682 557,301 +0.06(+0.85%)
Jan 30, 2017 7.632 7.657 7.538 7.617 710,942 -0.01(-0.13%)
Jan 27, 2017 7.667 7.687 7.583 7.627 638,186 -0.03(-0.39%)
Jan 26, 2017 7.632 7.727 7.632 7.657 1,048,223 +0.00(+0.00%)
Jan 25, 2017 7.573 7.677 7.533 7.657 3,409,136 -0.42(-5.23%)
Jan 24, 2017 7.906 8.135 7.821 8.080 406,812 +0.18(+2.33%)
Jan 23, 2017 7.782 7.903 7.747 7.896 206,985 +0.16(+2.06%)
Jan 20, 2017 7.608 7.971 7.608 7.737 252,787 +0.09(+1.24%)
Jan 19, 2017 7.831 7.831 7.612 7.642 335,735 -0.19(-2.47%)
Jan 18, 2017 7.672 8.000 7.642 7.836 495,643 +0.15(+2.01%)
Jan 17, 2017 7.742 7.861 7.667 7.682 320,722 -0.06(-0.77%)
Jan 13, 2017 7.742 7.742 7.742 0 -0.04(-0.57%)
Jan 12, 2017 7.732 7.806 7.695 7.787 219,528 +0.08(+1.03%)
Jan 11, 2017 7.881 7.901 7.612 7.707 674,979 -0.22(-2.82%)
Jan 10, 2017 8.154 8.167 7.906 7.931 407,124 -0.15(-1.85%)
Jan 09, 2017 8.304 8.353 8.065 8.080 226,642 -0.21(-2.58%)
Jan 06, 2017 8.264 8.373 8.179 8.294 213,253 +0.03(+0.42%)
Jan 05, 2017 8.214 8.329 8.100 8.259 268,623 +0.07(+0.85%)
Jan 04, 2017 8.145 8.204 8.090 8.189 392,959 +0.12(+1.48%)
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.