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 (%)
May 29, 2015 7.028 7.168 7.028 7.120 98,434 +0.09(+1.31%)
May 28, 2015 7.148 7.148 7.028 7.028 145,154 -0.08(-1.12%)
May 27, 2015 7.132 7.148 7.068 7.108 135,911 -0.02(-0.28%)
May 26, 2015 7.048 7.148 7.043 7.128 78,586 +0.08(+1.13%)
May 22, 2015 7.068 7.048 7.048 7.048 95,913 +0.00(+0.00%)
May 21, 2015 7.152 7.156 7.032 7.048 91,508 -0.08(-1.07%)
May 20, 2015 7.196 7.244 7.100 7.124 84,841 -0.04(-0.61%)
May 19, 2015 7.192 7.208 7.108 7.168 89,171 +0.00(+0.06%)
May 18, 2015 7.148 7.240 7.108 7.164 100,533 -0.01(-0.17%)
May 15, 2015 7.252 7.316 7.172 7.176 113,610 -0.09(-1.26%)
May 14, 2015 7.236 7.307 7.232 7.268 72,726 +0.03(+0.44%)
May 13, 2015 7.511 7.511 7.200 7.236 293,018 -0.26(-3.51%)
May 12, 2015 7.351 7.527 7.328 7.499 481,008 +0.11(+1.46%)
May 11, 2015 7.499 7.499 7.192 7.391 445,390 +0.24(+3.38%)
May 08, 2015 7.028 7.224 7.026 7.149 223,142 +0.15(+2.13%)
May 07, 2015 6.888 7.044 6.788 7.000 164,347 +0.07(+1.04%)
May 06, 2015 6.693 6.928 6.693 6.928 195,745 +0.32(+4.77%)
May 05, 2015 6.665 6.685 6.589 6.613 57,420 -0.03(-0.48%)
May 04, 2015 6.717 6.725 6.593 6.645 138,320 -0.08(-1.19%)
May 01, 2015 6.808 6.940 6.713 6.725 83,389 -0.08(-1.17%)
Apr 30, 2015 6.828 6.948 6.768 6.804 267,735 -0.07(-1.05%)
Apr 29, 2015 6.828 6.904 6.806 6.876 71,559 +0.04(+0.64%)
Apr 28, 2015 6.852 6.868 6.800 6.832 53,238 -0.01(-0.12%)
Apr 27, 2015 6.788 6.868 6.788 6.840 144,863 +0.04(+0.65%)
Apr 24, 2015 6.900 6.900 6.788 6.796 57,675 -0.07(-0.99%)
Apr 23, 2015 6.796 6.910 6.792 6.864 108,053 +0.00(+0.06%)
Apr 22, 2015 6.880 6.880 6.804 6.860 130,912 +0.02(+0.23%)
Apr 21, 2015 6.872 6.988 6.792 6.844 115,356 -0.04(-0.58%)
Apr 20, 2015 6.852 7.008 6.820 6.884 91,553 +0.02(+0.23%)
Apr 17, 2015 6.888 6.888 6.828 6.868 47,438 -0.02(-0.23%)
Apr 16, 2015 6.968 6.988 6.828 6.884 169,936 -0.08(-1.20%)
Apr 15, 2015 6.964 6.968 6.908 6.968 66,290 +0.01(+0.11%)
Apr 14, 2015 6.896 6.968 6.876 6.960 108,426 +0.04(+0.52%)
Apr 13, 2015 7.076 7.076 6.848 6.924 114,527 -0.15(-2.14%)
Apr 10, 2015 7.100 7.100 6.984 7.076 69,022 +0.02(+0.23%)
Apr 09, 2015 7.068 7.128 7.000 7.060 87,872 -0.04(-0.51%)
Apr 08, 2015 7.060 7.180 7.036 7.096 87,982 +0.01(+0.17%)
Apr 07, 2015 6.888 7.168 6.788 7.084 229,465 +0.20(+2.84%)
Apr 06, 2015 6.848 7.008 6.796 6.888 169,270 -0.01(-0.12%)
Apr 02, 2015 6.904 6.896 6.896 6.896 217,119 -0.01(-0.12%)
Apr 01, 2015 6.585 6.908 6.557 6.904 197,681 +0.30(+4.60%)
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%)
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.