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 (%)
Jan 29, 2016 4.871 4.933 4.724 4.738 191,695 -0.10(-2.02%)
Jan 28, 2016 4.742 4.889 4.689 4.835 161,092 +0.05(+1.02%)
Jan 27, 2016 4.791 4.831 4.708 4.787 103,729 +0.00(+0.00%)
Jan 26, 2016 4.680 4.822 4.600 4.787 205,146 +0.06(+1.32%)
Jan 25, 2016 4.840 4.840 4.698 4.724 143,265 -0.12(-2.39%)
Jan 22, 2016 4.653 4.907 4.622 4.840 217,139 +0.26(+5.73%)
Jan 21, 2016 4.782 4.818 4.373 4.578 328,962 -0.22(-4.54%)
Jan 20, 2016 4.827 4.889 4.396 4.795 604,175 -0.12(-2.44%)
Jan 19, 2016 5.258 5.268 4.893 4.915 318,531 -0.28(-5.39%)
Jan 15, 2016 5.035 5.195 5.195 5.195 283,056 +0.04(+0.69%)
Jan 14, 2016 5.284 5.284 5.000 5.160 486,357 -0.15(-2.85%)
Jan 13, 2016 5.724 5.724 5.182 5.311 418,352 -0.36(-6.42%)
Jan 12, 2016 5.649 5.702 5.515 5.675 189,697 +0.07(+1.19%)
Jan 11, 2016 5.711 5.727 5.524 5.609 307,508 -0.11(-1.87%)
Jan 08, 2016 5.853 5.933 5.689 5.715 376,960 -0.17(-2.94%)
Jan 07, 2016 5.920 5.978 5.824 5.889 250,001 -0.20(-3.21%)
Jan 06, 2016 6.124 6.289 5.947 6.084 322,061 -0.13(-2.07%)
Jan 05, 2016 6.009 6.364 6.004 6.213 457,543 +0.12(+2.04%)
Jan 04, 2016 6.084 6.265 5.838 6.089 767,188 -0.09(-1.54%)
Dec 31, 2015 6.257 6.184 6.184 6.184 208,185 -0.03(-0.56%)
Dec 30, 2015 6.236 6.344 6.165 6.218 212,020 -0.04(-0.62%)
Dec 29, 2015 6.123 6.408 6.085 6.257 550,344 +0.20(+3.28%)
Dec 28, 2015 6.050 6.106 5.955 6.059 181,610 +0.06(+0.94%)
Dec 24, 2015 5.838 6.002 6.002 6.002 97,261 +0.16(+2.81%)
Dec 23, 2015 5.903 5.925 5.774 5.838 95,174 -0.06(-1.02%)
Dec 22, 2015 5.786 5.907 5.765 5.899 177,126 +0.15(+2.55%)
Dec 21, 2015 5.830 5.933 5.739 5.752 142,050 -0.05(-0.89%)
Dec 18, 2015 5.955 6.123 5.722 5.804 344,131 -0.14(-2.40%)
Dec 17, 2015 5.916 6.020 5.873 5.946 126,187 -0.00(-0.07%)
Dec 16, 2015 5.830 5.951 5.808 5.951 125,437 +0.15(+2.61%)
Dec 15, 2015 5.584 5.825 5.584 5.799 220,285 +0.20(+3.63%)
Dec 14, 2015 5.847 5.979 5.527 5.596 333,493 -0.30(-5.12%)
Dec 11, 2015 5.964 6.050 5.864 5.899 348,848 -0.13(-2.08%)
Dec 10, 2015 6.067 6.123 5.981 6.024 214,109 -0.01(-0.21%)
Dec 09, 2015 5.994 6.154 5.989 6.037 208,637 +0.00(+0.00%)
Dec 08, 2015 5.938 6.067 5.938 6.037 317,261 +0.04(+0.72%)
Dec 07, 2015 5.964 6.084 5.946 5.994 382,408 +0.02(+0.29%)
Dec 04, 2015 6.063 6.063 5.964 5.976 79,337 -0.07(-1.14%)
Dec 03, 2015 6.110 6.145 6.011 6.046 129,955 -0.01(-0.14%)
Dec 02, 2015 6.102 6.201 6.041 6.054 164,149 -0.11(-1.75%)
Dec 01, 2015 6.080 6.175 6.046 6.162 187,228 +0.10(+1.64%)
Nov 30, 2015 6.015 6.128 5.984 6.063 299,368 +0.12(+2.03%)
Nov 27, 2015 5.903 5.998 5.877 5.942 129,491 +0.00(+0.07%)
Nov 25, 2015 5.890 5.938 5.938 5.938 145,660 +0.09(+1.48%)
Nov 24, 2015 5.713 5.899 5.683 5.851 257,881 +0.06(+1.04%)
Nov 23, 2015 5.873 5.976 5.683 5.791 440,207 -0.14(-2.33%)
Nov 20, 2015 6.011 6.046 5.860 5.929 165,654 -0.08(-1.36%)
Nov 19, 2015 6.054 6.145 6.002 6.011 152,686 -0.01(-0.21%)
Nov 18, 2015 5.856 6.089 5.856 6.024 255,436 +0.15(+2.57%)
Nov 17, 2015 6.240 6.313 5.834 5.873 540,268 -0.31(-4.96%)
Nov 16, 2015 6.115 6.430 6.024 6.179 739,239 -0.89(-12.64%)
Nov 13, 2015 6.987 7.077 6.942 7.073 421,310 +0.09(+1.23%)
Nov 12, 2015 6.999 7.024 6.942 6.987 250,447 -0.01(-0.12%)
Nov 11, 2015 7.147 7.147 6.872 6.995 197,530 -0.09(-1.22%)
Nov 10, 2015 7.053 7.279 6.962 7.082 355,335 +0.26(+3.86%)
Nov 09, 2015 6.880 7.024 6.778 6.819 303,414 +0.01(+0.12%)
Nov 06, 2015 6.810 6.835 6.695 6.810 271,576 +0.02(+0.36%)
Nov 05, 2015 7.016 7.016 6.720 6.786 421,931 -0.22(-3.17%)
Nov 04, 2015 7.003 7.043 6.831 7.008 319,691 +0.12(+1.67%)
Nov 03, 2015 7.065 7.106 6.831 6.893 261,261 -0.03(-0.47%)
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.