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 31, 2016 5.936 5.996 5.932 5.977 134,019 +0.05(+0.85%)
May 27, 2016 5.895 5.927 5.927 5.927 66,961 +0.04(+0.62%)
May 26, 2016 5.982 5.986 5.826 5.890 110,199 -0.09(-1.45%)
May 25, 2016 5.973 5.986 5.936 5.977 121,303 +0.01(+0.23%)
May 24, 2016 5.941 5.986 5.935 5.964 73,705 +0.02(+0.31%)
May 23, 2016 5.863 5.964 5.863 5.945 81,760 +0.06(+1.01%)
May 20, 2016 5.840 5.936 5.814 5.886 86,739 +0.07(+1.18%)
May 19, 2016 5.858 5.890 5.772 5.817 90,818 -0.09(-1.47%)
May 18, 2016 5.836 5.959 5.836 5.904 87,384 +0.05(+0.94%)
May 17, 2016 5.895 5.986 5.831 5.849 130,758 -0.07(-1.23%)
May 16, 2016 5.872 5.973 5.863 5.922 115,232 +0.05(+0.78%)
May 13, 2016 5.886 5.964 5.864 5.877 135,535 +0.01(+0.16%)
May 12, 2016 5.954 5.977 5.808 5.868 165,458 -0.05(-0.93%)
May 11, 2016 5.913 5.968 5.845 5.922 224,863 +0.00(+0.08%)
May 10, 2016 5.849 5.941 5.731 5.918 173,264 +0.12(+2.05%)
May 09, 2016 5.959 5.959 5.717 5.799 217,800 -0.12(-2.01%)
May 06, 2016 5.950 6.055 5.813 5.918 185,028 -0.04(-0.69%)
May 05, 2016 5.740 6.105 5.726 5.959 624,911 +0.25(+4.32%)
May 04, 2016 5.662 5.726 5.636 5.712 168,515 +0.00(+0.08%)
May 03, 2016 5.648 5.726 5.635 5.708 179,682 +0.05(+0.97%)
May 02, 2016 5.790 5.822 5.603 5.653 202,355 -0.15(-2.52%)
Apr 29, 2016 5.763 5.799 5.662 5.799 189,518 +0.07(+1.20%)
Apr 28, 2016 5.781 5.783 5.712 5.731 83,951 -0.05(-0.87%)
Apr 27, 2016 5.731 5.817 5.671 5.781 123,655 +0.09(+1.61%)
Apr 26, 2016 5.667 5.731 5.653 5.689 131,815 +0.04(+0.65%)
Apr 25, 2016 5.689 5.689 5.612 5.653 168,565 -0.03(-0.48%)
Apr 22, 2016 5.767 5.799 5.630 5.680 119,209 -0.08(-1.35%)
Apr 21, 2016 5.712 5.799 5.699 5.758 117,184 +0.08(+1.37%)
Apr 20, 2016 5.689 5.776 5.598 5.680 199,239 -0.01(-0.24%)
Apr 19, 2016 5.639 5.781 5.634 5.694 156,044 +0.08(+1.38%)
Apr 18, 2016 5.680 5.680 5.603 5.616 166,182 -0.04(-0.73%)
Apr 15, 2016 5.671 5.717 5.573 5.657 359,644 -0.02(-0.40%)
Apr 14, 2016 5.708 5.758 5.667 5.680 211,806 -0.03(-0.56%)
Apr 13, 2016 5.689 5.744 5.689 5.712 237,549 +0.00(+0.00%)
Apr 12, 2016 5.699 5.735 5.662 5.712 155,714 -0.01(-0.16%)
Apr 11, 2016 5.699 5.776 5.676 5.721 98,499 +0.03(+0.48%)
Apr 08, 2016 5.735 5.776 5.667 5.694 94,050 +0.00(+0.00%)
Apr 07, 2016 5.721 5.817 5.667 5.694 115,230 +0.00(+0.00%)
Apr 06, 2016 5.639 5.763 5.639 5.694 145,455 +0.04(+0.73%)
Apr 05, 2016 5.648 5.712 5.635 5.653 82,984 -0.01(-0.24%)
Apr 04, 2016 5.667 5.731 5.621 5.667 146,057 -0.02(-0.40%)
Apr 01, 2016 5.712 5.735 5.662 5.689 140,402 -0.02(-0.40%)
Mar 31, 2016 5.767 5.813 5.662 5.712 219,303 +0.01(+0.24%)
Mar 30, 2016 5.749 5.854 5.644 5.699 188,569 +0.01(+0.24%)
Mar 29, 2016 5.799 5.799 5.612 5.685 223,340 -0.15(-2.51%)
Mar 28, 2016 5.767 5.996 5.735 5.831 461,721 +0.10(+1.67%)
Mar 24, 2016 5.452 5.735 5.735 5.735 487,112 +0.28(+5.20%)
Mar 23, 2016 5.639 5.703 5.356 5.452 339,991 -0.21(-3.71%)
Mar 22, 2016 5.653 5.717 5.598 5.662 284,293 -0.03(-0.56%)
Mar 21, 2016 5.657 5.822 5.630 5.694 188,846 -0.02(-0.40%)
Mar 18, 2016 5.539 5.749 5.484 5.717 451,224 +0.05(+0.89%)
Mar 17, 2016 5.667 5.755 5.569 5.667 444,657 +0.04(+0.71%)
Mar 16, 2016 5.471 5.654 5.471 5.627 230,565 +0.12(+2.18%)
Mar 15, 2016 5.773 5.778 5.471 5.507 446,392 -0.26(-4.47%)
Mar 14, 2016 5.698 5.875 5.698 5.764 252,851 +0.07(+1.17%)
Mar 11, 2016 5.542 5.733 5.542 5.698 153,813 +0.21(+3.81%)
Mar 10, 2016 5.529 5.551 5.404 5.489 288,036 -0.00(-0.08%)
Mar 09, 2016 5.542 5.751 5.431 5.493 470,092 +0.11(+2.06%)
Mar 08, 2016 5.275 5.555 5.267 5.382 278,477 +0.24(+4.58%)
Mar 07, 2016 4.853 5.275 4.853 5.147 252,590 +0.28(+5.75%)
Mar 04, 2016 4.929 5.133 4.822 4.867 320,938 -0.10(-2.06%)
Mar 03, 2016 4.769 5.000 4.738 4.969 271,792 +0.21(+4.49%)
Mar 02, 2016 4.600 4.769 4.507 4.755 129,373 +0.16(+3.38%)
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.