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 (%)
Mar 31, 2015 6.788 6.828 6.601 6.601 571,998 -0.27(-3.90%)
Mar 30, 2015 7.032 7.220 6.649 6.868 1,004,158 -0.54(-7.28%)
Mar 27, 2015 7.240 7.571 7.240 7.407 316,170 +0.11(+1.53%)
Mar 26, 2015 7.731 7.743 7.086 7.296 632,939 -0.55(-6.98%)
Mar 25, 2015 7.727 7.966 7.667 7.843 959,490 +0.17(+2.24%)
Mar 24, 2015 7.591 7.671 7.587 7.671 577,096 +0.08(+1.05%)
Mar 23, 2015 7.587 7.655 7.551 7.591 541,661 +0.06(+0.80%)
Mar 20, 2015 7.587 7.683 7.531 7.531 397,160 -0.06(-0.74%)
Mar 19, 2015 7.467 7.619 7.451 7.587 523,197 +0.12(+1.60%)
Mar 18, 2015 7.308 7.503 7.275 7.467 322,659 +0.13(+1.80%)
Mar 17, 2015 7.403 7.403 7.228 7.335 182,768 -0.06(-0.86%)
Mar 16, 2015 7.188 7.499 7.178 7.399 474,862 +0.25(+3.52%)
Mar 13, 2015 7.132 7.193 7.108 7.148 205,687 +0.03(+0.45%)
Mar 12, 2015 7.076 7.124 7.076 7.116 178,150 +0.04(+0.56%)
Mar 11, 2015 6.972 7.168 6.972 7.076 291,483 +0.10(+1.49%)
Mar 10, 2015 7.036 7.040 6.916 6.972 140,832 -0.08(-1.13%)
Mar 09, 2015 6.988 7.132 6.980 7.052 305,494 +0.07(+1.03%)
Mar 06, 2015 6.948 6.980 6.888 6.980 178,248 +0.07(+1.04%)
Mar 05, 2015 6.936 6.948 6.892 6.908 163,623 -0.03(-0.49%)
Mar 04, 2015 6.932 6.948 6.804 6.942 126,998 +0.01(+0.14%)
Mar 03, 2015 6.756 7.016 6.725 6.932 297,543 +0.22(+3.27%)
Mar 02, 2015 6.677 6.741 6.677 6.713 178,461 +0.06(+0.84%)
Feb 27, 2015 6.609 6.784 6.601 6.657 247,022 +0.05(+0.72%)
Feb 26, 2015 6.593 6.609 6.441 6.609 167,570 -0.00(-0.06%)
Feb 25, 2015 6.621 6.621 6.589 6.613 83,559 -0.01(-0.12%)
Feb 24, 2015 6.617 6.621 6.581 6.621 184,095 +0.00(+0.06%)
Feb 23, 2015 6.449 6.633 6.429 6.617 224,950 +0.19(+2.92%)
Feb 20, 2015 6.373 6.449 6.353 6.429 59,093 +0.08(+1.26%)
Feb 19, 2015 6.429 6.429 6.323 6.349 69,222 -0.07(-1.12%)
Feb 18, 2015 6.365 6.429 6.281 6.421 155,940 +0.17(+2.75%)
Feb 17, 2015 6.126 6.581 6.126 6.249 402,620 +0.21(+3.44%)
Feb 13, 2015 6.110 6.042 6.042 6.042 192,577 -0.05(-0.79%)
Feb 12, 2015 6.010 6.161 5.992 6.090 236,692 +0.10(+1.67%)
Feb 11, 2015 5.914 6.010 5.914 5.990 167,232 +0.06(+1.01%)
Feb 10, 2015 5.946 5.990 5.906 5.930 274,189 +0.06(+1.02%)
Feb 09, 2015 5.818 5.918 5.790 5.870 157,828 +0.08(+1.31%)
Feb 06, 2015 5.762 5.822 5.758 5.794 101,770 +0.02(+0.42%)
Feb 05, 2015 5.822 5.842 5.762 5.770 154,583 -0.02(-0.34%)
Feb 04, 2015 5.750 5.802 5.738 5.790 204,635 +0.04(+0.69%)
Feb 03, 2015 5.786 5.806 5.730 5.750 313,571 -0.04(-0.62%)
Feb 02, 2015 5.770 5.842 5.750 5.786 360,408 +0.09(+1.54%)
Jan 30, 2015 5.674 5.750 5.670 5.698 35,750 -0.00(-0.07%)
Jan 29, 2015 5.710 5.710 5.640 5.702 48,510 +0.00(+0.00%)
Jan 28, 2015 5.710 5.743 5.614 5.702 81,118 +0.02(+0.35%)
Jan 27, 2015 5.682 5.746 5.630 5.682 111,675 -0.03(-0.49%)
Jan 26, 2015 5.630 5.738 5.626 5.710 67,181 +0.04(+0.63%)
Jan 23, 2015 5.705 5.714 5.650 5.674 94,027 -0.02(-0.42%)
Jan 22, 2015 5.702 5.714 5.686 5.698 65,288 +0.02(+0.42%)
Jan 21, 2015 5.622 5.706 5.622 5.674 35,072 +0.02(+0.35%)
Jan 20, 2015 5.698 5.714 5.650 5.654 66,961 -0.12(-2.14%)
Jan 16, 2015 5.702 5.787 5.638 5.778 48,434 +0.01(+0.21%)
Jan 15, 2015 5.726 5.782 5.698 5.766 46,954 -0.02(-0.41%)
Jan 14, 2015 5.646 5.806 5.646 5.790 53,430 +0.00(+0.00%)
Jan 13, 2015 5.778 5.790 5.734 5.790 78,774 +0.00(+0.07%)
Jan 12, 2015 5.818 5.830 5.710 5.786 92,690 -0.04(-0.69%)
Jan 09, 2015 5.882 5.882 5.810 5.826 51,389 -0.08(-1.29%)
Jan 08, 2015 5.874 5.902 5.814 5.902 121,055 +0.04(+0.61%)
Jan 07, 2015 5.862 5.870 5.814 5.866 68,827 -0.00(-0.07%)
Jan 06, 2015 5.906 5.914 5.810 5.870 57,783 -0.04(-0.61%)
Jan 05, 2015 5.842 5.942 5.818 5.906 132,402 +0.04(+0.61%)
Jan 02, 2015 5.894 5.946 5.870 5.870 85,520 -0.02(-0.41%)
Dec 31, 2014 5.918 5.894 5.894 5.894 745,268 +0.05(+0.82%)
Dec 30, 2014 5.890 5.986 5.794 5.846 421,695 -0.04(-0.75%)
Dec 29, 2014 5.630 6.289 5.590 5.890 699,059 +0.50(+9.26%)
Dec 26, 2014 5.287 5.551 5.287 5.391 17,038 +0.05(+0.97%)
Dec 24, 2014 5.431 5.339 5.339 5.339 15,776 -0.09(-1.62%)
Dec 23, 2014 5.499 5.548 5.291 5.427 67,474 -0.04(-0.80%)
Dec 22, 2014 5.371 5.547 5.371 5.471 101,527 +0.13(+2.39%)
Dec 19, 2014 5.351 5.391 5.231 5.343 794,872 -0.02(-0.30%)
Dec 18, 2014 5.347 5.377 5.195 5.359 181,604 +0.02(+0.37%)
Dec 17, 2014 5.111 5.367 5.111 5.339 169,360 +0.23(+4.45%)
Dec 16, 2014 5.191 5.231 5.111 5.111 171,496 -0.08(-1.61%)
Dec 15, 2014 5.578 5.578 5.171 5.195 280,066 -0.12(-2.18%)
Dec 12, 2014 5.359 5.467 5.311 5.311 61,161 -0.12(-2.13%)
Dec 11, 2014 5.419 5.618 5.319 5.427 65,849 +0.05(+0.97%)
Dec 10, 2014 5.399 5.483 5.351 5.375 131,032 -0.02(-0.44%)
Dec 09, 2014 5.555 5.630 5.339 5.399 63,730 -0.16(-2.80%)
Dec 08, 2014 5.710 5.710 5.555 5.555 88,420 -0.11(-1.90%)
Dec 05, 2014 5.618 5.670 5.571 5.662 53,400 +0.04(+0.64%)
Dec 04, 2014 5.594 5.666 5.574 5.626 53,518 -0.04(-0.70%)
Dec 03, 2014 5.690 5.718 5.582 5.666 151,818 +0.02(+0.28%)
Dec 02, 2014 5.674 5.694 5.574 5.650 85,755 -0.03(-0.49%)
Dec 01, 2014 5.646 5.710 5.610 5.678 110,510 -0.02(-0.42%)
Nov 28, 2014 5.686 5.710 5.586 5.702 92,597 +0.01(+0.21%)
Nov 26, 2014 5.602 5.690 5.690 5.690 88,901 +0.12(+2.08%)
Nov 25, 2014 5.618 5.638 5.555 5.574 85,555 -0.04(-0.78%)
Nov 24, 2014 5.602 5.698 5.555 5.618 93,942 +0.02(+0.43%)
Nov 21, 2014 5.802 5.802 5.558 5.594 329,911 -0.16(-2.71%)
Nov 20, 2014 5.419 5.798 5.407 5.750 260,831 +0.40(+7.46%)
Nov 19, 2014 5.259 5.427 5.231 5.351 143,111 +0.11(+2.13%)
Nov 18, 2014 5.331 5.439 5.219 5.239 90,180 -0.14(-2.60%)
Nov 17, 2014 5.391 5.391 5.271 5.379 116,388 +0.06(+1.05%)
Nov 14, 2014 5.191 5.455 5.099 5.323 257,362 +0.17(+3.25%)
Nov 13, 2014 5.091 5.215 5.051 5.155 1,425,595 +0.10(+2.06%)
Nov 12, 2014 5.107 5.331 5.035 5.051 394,834 -0.16(-3.07%)
Nov 11, 2014 5.387 5.411 5.195 5.211 239,918 -0.26(-4.67%)
Nov 10, 2014 5.179 5.535 5.119 5.467 309,451 +0.28(+5.47%)
Nov 07, 2014 5.295 5.295 5.175 5.183 103,761 -0.11(-2.11%)
Nov 06, 2014 5.551 5.567 5.227 5.295 142,647 -0.32(-5.62%)
Nov 05, 2014 5.694 5.758 5.571 5.610 28,616 +0.09(+1.59%)
Nov 04, 2014 5.650 5.746 5.515 5.523 42,206 -0.13(-2.26%)
Nov 03, 2014 5.750 5.794 5.638 5.650 63,978 +0.08(+1.51%)
Oct 31, 2014 5.626 5.686 5.515 5.567 19,776 -0.07(-1.27%)
Oct 30, 2014 5.714 5.718 5.515 5.638 31,075 -0.05(-0.84%)
Oct 29, 2014 5.610 5.638 5.610 5.686 41,618 +0.05(+0.85%)
Oct 28, 2014 5.702 5.794 5.638 5.638 92,732 -0.11(-1.88%)
Oct 27, 2014 5.762 5.830 5.738 5.746 105,882 -0.03(-0.55%)
Oct 24, 2014 5.686 5.794 5.518 5.778 78,218 +0.09(+1.54%)
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.