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 29, 2018 10.07 10.07 10.07 0 +0.04(+0.45%)
Mar 28, 2018 9.955 10.10 9.940 10.02 134,201 +0.08(+0.78%)
Mar 27, 2018 10.04 10.10 9.888 9.944 162,241 -0.07(-0.67%)
Mar 26, 2018 9.988 10.04 9.960 10.01 113,713 +0.11(+1.07%)
Mar 23, 2018 10.12 10.24 9.874 9.905 278,615 -0.18(-1.82%)
Mar 22, 2018 9.944 10.19 9.905 10.09 227,118 +0.09(+0.95%)
Mar 21, 2018 10.11 10.19 9.960 9.994 180,068 -0.12(-1.16%)
Mar 20, 2018 10.18 10.23 10.05 10.11 238,356 -0.08(-0.77%)
Mar 19, 2018 10.33 10.33 10.08 10.19 322,811 -0.07(-0.65%)
Mar 16, 2018 10.09 10.31 10.03 10.26 463,208 +0.11(+1.13%)
Mar 15, 2018 10.33 10.33 10.10 10.14 221,809 -0.17(-1.64%)
Mar 14, 2018 10.27 10.32 10.18 10.31 164,100 +0.04(+0.42%)
Mar 13, 2018 10.16 10.28 10.07 10.27 216,322 +0.13(+1.29%)
Mar 12, 2018 10.12 10.19 9.978 10.14 169,856 +0.01(+0.05%)
Mar 09, 2018 10.11 10.17 10.03 10.13 174,856 +0.05(+0.54%)
Mar 08, 2018 10.01 10.12 9.901 10.08 198,496 +0.06(+0.60%)
Mar 07, 2018 9.765 10.08 9.661 10.02 276,987 +0.22(+2.23%)
Mar 06, 2018 9.492 9.852 9.492 9.798 407,538 +0.25(+2.63%)
Mar 05, 2018 9.367 9.569 9.319 9.547 281,129 +0.16(+1.68%)
Mar 02, 2018 9.269 9.400 9.177 9.389 129,335 +0.10(+1.06%)
Mar 01, 2018 9.220 9.421 9.198 9.291 154,275 +0.08(+0.89%)
Feb 28, 2018 9.383 9.432 9.192 9.209 169,731 -0.15(-1.57%)
Feb 27, 2018 9.378 9.477 9.329 9.356 80,002 -0.07(-0.69%)
Feb 26, 2018 9.340 9.432 9.340 9.421 110,797 +0.10(+1.05%)
Feb 23, 2018 9.400 9.487 9.307 9.323 140,325 -0.07(-0.70%)
Feb 22, 2018 9.351 9.438 9.323 9.389 117,769 +0.08(+0.88%)
Feb 21, 2018 9.312 9.525 9.296 9.307 148,004 +0.01(+0.06%)
Feb 20, 2018 9.492 9.528 9.274 9.301 159,886 -0.21(-2.24%)
Feb 16, 2018 9.514 9.514 9.514 0 +0.11(+1.16%)
Feb 15, 2018 9.405 9.498 9.370 9.405 126,031 +0.03(+0.35%)
Feb 14, 2018 9.487 9.537 9.301 9.372 178,986 -0.10(-1.04%)
Feb 13, 2018 9.269 9.487 9.269 9.470 242,403 +0.20(+2.12%)
Feb 12, 2018 9.029 9.383 9.012 9.274 460,434 +0.29(+3.28%)
Feb 09, 2018 9.258 9.304 8.860 8.980 420,933 -0.21(-2.31%)
Feb 08, 2018 9.285 9.345 9.165 9.192 180,290 -0.09(-1.00%)
Feb 07, 2018 9.089 9.389 9.089 9.285 261,216 +0.19(+2.10%)
Feb 06, 2018 8.936 9.116 8.762 9.094 472,725 +0.00(+0.00%)
Feb 05, 2018 9.160 9.341 9.002 9.094 376,215 -0.16(-1.71%)
Feb 02, 2018 9.449 9.449 9.236 9.252 210,269 -0.21(-2.25%)
Feb 01, 2018 9.285 9.514 9.285 9.465 176,668 +0.15(+1.58%)
Jan 31, 2018 9.541 9.558 9.176 9.318 584,722 -0.16(-1.67%)
Jan 30, 2018 9.574 9.595 9.465 9.476 220,973 -0.15(-1.53%)
Jan 29, 2018 9.656 9.694 9.596 9.623 248,747 -0.05(-0.51%)
Jan 26, 2018 9.765 9.770 9.601 9.672 154,082 -0.05(-0.56%)
Jan 25, 2018 9.716 9.803 9.661 9.727 160,161 +0.02(+0.22%)
Jan 24, 2018 9.732 9.803 9.651 9.705 180,765 +0.02(+0.17%)
Jan 23, 2018 9.727 9.754 9.678 9.689 173,583 -0.08(-0.78%)
Jan 22, 2018 9.721 9.825 9.699 9.765 147,793 +0.05(+0.51%)
Jan 19, 2018 9.808 9.814 9.678 9.716 187,410 -0.10(-1.00%)
Jan 18, 2018 9.852 9.950 9.814 9.814 297,845 -0.07(-0.66%)
Jan 17, 2018 9.732 9.901 9.694 9.879 217,587 +0.19(+1.91%)
Jan 16, 2018 9.689 9.798 9.678 9.694 241,354 +0.01(+0.06%)
Jan 12, 2018 9.689 9.689 9.689 0 -0.10(-1.06%)
Jan 11, 2018 9.819 9.819 9.710 9.792 389,969 -0.02(-0.17%)
Jan 10, 2018 9.901 9.787 9.808 164,627 -0.05(-0.50%)
Jan 09, 2018 9.879 9.923 9.814 9.858 139,318 +0.01(+0.11%)
Jan 08, 2018 9.879 9.926 9.770 9.847 205,502 -0.02(-0.22%)
Jan 05, 2018 9.923 9.942 9.814 9.868 182,033 -0.02(-0.17%)
Jan 04, 2018 9.874 10.18 9.847 9.885 614,396 -0.01(-0.06%)
Jan 03, 2018 9.999 10.02 9.830 9.890 194,402 -0.09(-0.93%)
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.