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 (%)
Jun 30, 2015 7.052 7.130 7.036 7.076 181,924 +0.04(+0.57%)
Jun 29, 2015 7.148 7.236 7.028 7.036 198,768 -0.10(-1.34%)
Jun 26, 2015 7.196 7.196 7.108 7.132 165,829 -0.06(-0.78%)
Jun 25, 2015 7.280 7.284 7.141 7.188 240,429 -0.10(-1.37%)
Jun 24, 2015 7.256 7.288 7.192 7.288 178,403 +0.10(+1.39%)
Jun 23, 2015 7.328 7.328 7.156 7.188 262,614 -0.12(-1.64%)
Jun 22, 2015 7.312 7.379 7.248 7.308 315,096 +0.12(+1.67%)
Jun 19, 2015 7.316 7.316 7.156 7.188 485,816 +0.09(+1.29%)
Jun 18, 2015 7.180 7.216 7.076 7.096 164,479 -0.02(-0.22%)
Jun 17, 2015 7.144 7.168 7.092 7.112 81,944 +0.02(+0.34%)
Jun 16, 2015 7.016 7.172 7.016 7.088 119,924 +0.08(+1.08%)
Jun 15, 2015 6.856 7.056 6.804 7.012 106,626 +0.10(+1.39%)
Jun 12, 2015 7.116 7.125 6.912 6.916 66,630 -0.20(-2.81%)
Jun 11, 2015 7.068 7.148 7.068 7.116 106,070 +0.05(+0.68%)
Jun 10, 2015 6.988 7.068 6.972 7.068 230,542 +0.10(+1.37%)
Jun 09, 2015 6.760 7.044 6.760 6.972 117,482 +0.18(+2.65%)
Jun 08, 2015 7.064 7.064 6.669 6.792 264,089 -0.31(-4.33%)
Jun 05, 2015 6.988 7.104 6.968 7.100 108,324 +0.10(+1.43%)
Jun 04, 2015 7.016 7.136 6.940 7.000 116,928 -0.05(-0.68%)
Jun 03, 2015 6.992 7.144 6.988 7.048 182,783 +0.06(+0.91%)
Jun 02, 2015 7.068 7.068 6.828 6.984 156,523 -0.04(-0.51%)
Jun 01, 2015 7.120 7.136 6.988 7.020 192,284 -0.10(-1.40%)
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%)
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.