Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Newtekone Inc (NQ: NEWT )

13.67 -0.35 (-2.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Feb 28, 2017 8.105 8.105 7.995 8.050 227,511 -0.02(-0.25%)
Feb 27, 2017 8.055 8.130 8.020 8.070 302,300 -0.05(-0.67%)
Feb 24, 2017 8.105 8.125 8.015 8.125 190,137 +0.03(+0.43%)
Feb 23, 2017 8.100 8.100 7.990 8.090 224,526 +0.03(+0.43%)
Feb 22, 2017 8.045 8.065 7.941 8.055 186,422 +0.01(+0.12%)
Feb 21, 2017 8.060 8.092 7.995 8.045 223,812 -0.01(-0.12%)
Feb 17, 2017 8.055 8.055 8.055 0 +0.04(+0.56%)
Feb 16, 2017 8.025 8.025 7.946 8.010 172,823 -0.00(-0.06%)
Feb 15, 2017 8.055 8.055 7.966 8.015 135,717 -0.03(-0.37%)
Feb 14, 2017 8.050 8.050 7.916 8.045 272,102 +0.01(+0.12%)
Feb 13, 2017 7.956 8.045 7.866 8.035 350,419 +0.17(+2.15%)
Feb 10, 2017 7.956 8.005 7.836 7.866 332,369 -0.07(-0.94%)
Feb 09, 2017 7.796 7.956 7.796 7.941 339,834 +0.13(+1.66%)
Feb 08, 2017 7.737 7.881 7.677 7.811 460,013 +0.09(+1.22%)
Feb 07, 2017 7.707 7.757 7.672 7.717 354,121 +0.00(+0.00%)
Feb 06, 2017 7.707 7.757 7.612 7.717 301,479 +0.03(+0.45%)
Feb 03, 2017 7.627 7.712 7.622 7.682 483,494 +0.09(+1.18%)
Feb 02, 2017 7.642 7.697 7.583 7.593 437,770 -0.06(-0.78%)
Feb 01, 2017 7.682 7.739 7.588 7.652 525,622 -0.03(-0.39%)
Jan 31, 2017 7.632 7.747 7.608 7.682 557,301 +0.06(+0.85%)
Jan 30, 2017 7.632 7.657 7.538 7.617 710,942 -0.01(-0.13%)
Jan 27, 2017 7.667 7.687 7.583 7.627 638,186 -0.03(-0.39%)
Jan 26, 2017 7.632 7.727 7.632 7.657 1,048,223 +0.00(+0.00%)
Jan 25, 2017 7.573 7.677 7.533 7.657 3,409,136 -0.42(-5.23%)
Jan 24, 2017 7.906 8.135 7.821 8.080 406,812 +0.18(+2.33%)
Jan 23, 2017 7.782 7.903 7.747 7.896 206,985 +0.16(+2.06%)
Jan 20, 2017 7.608 7.971 7.608 7.737 252,787 +0.09(+1.24%)
Jan 19, 2017 7.831 7.831 7.612 7.642 335,735 -0.19(-2.47%)
Jan 18, 2017 7.672 8.000 7.642 7.836 495,643 +0.15(+2.01%)
Jan 17, 2017 7.742 7.861 7.667 7.682 320,722 -0.06(-0.77%)
Jan 13, 2017 7.742 7.742 7.742 0 -0.04(-0.57%)
Jan 12, 2017 7.732 7.806 7.695 7.787 219,528 +0.08(+1.03%)
Jan 11, 2017 7.881 7.901 7.612 7.707 674,979 -0.22(-2.82%)
Jan 10, 2017 8.154 8.167 7.906 7.931 407,124 -0.15(-1.85%)
Jan 09, 2017 8.304 8.353 8.065 8.080 226,642 -0.21(-2.58%)
Jan 06, 2017 8.264 8.373 8.179 8.294 213,253 +0.03(+0.42%)
Jan 05, 2017 8.214 8.329 8.100 8.259 268,623 +0.07(+0.85%)
Jan 04, 2017 8.145 8.204 8.090 8.189 392,959 +0.12(+1.48%)
Jan 03, 2017 7.956 8.080 7.861 8.070 401,925 +0.16(+2.08%)
Dec 30, 2016 7.906 7.906 7.906 0 -0.00(-0.06%)
Dec 29, 2016 7.851 7.931 7.851 7.911 112,570 +0.06(+0.76%)
Dec 28, 2016 7.856 7.918 7.777 7.851 132,093 -0.01(-0.13%)
Dec 27, 2016 7.811 7.931 7.811 7.861 223,382 +0.05(+0.64%)
Dec 23, 2016 7.811 7.811 7.811 0 +0.07(+0.90%)
Dec 22, 2016 7.787 7.830 7.712 7.742 75,472 -0.03(-0.38%)
Dec 21, 2016 7.906 7.906 7.682 7.772 200,798 -0.09(-1.20%)
Dec 20, 2016 7.946 7.946 7.772 7.866 208,109 -0.03(-0.44%)
Dec 19, 2016 7.627 7.931 7.588 7.901 307,859 +0.22(+2.85%)
Dec 16, 2016 7.767 7.851 7.632 7.682 181,209 -0.11(-1.47%)
Dec 15, 2016 7.777 7.851 7.697 7.796 203,511 +0.06(+0.84%)
Dec 14, 2016 7.712 7.956 7.626 7.732 228,749 -0.02(-0.26%)
Dec 13, 2016 7.677 7.787 7.583 7.752 319,837 +0.07(+0.91%)
Dec 12, 2016 7.765 7.798 7.619 7.682 476,014 -0.06(-0.81%)
Dec 09, 2016 7.711 7.755 7.658 7.745 251,689 +0.07(+0.88%)
Dec 08, 2016 7.614 7.721 7.600 7.677 253,843 +0.06(+0.83%)
Dec 07, 2016 7.546 7.677 7.542 7.614 259,078 +0.01(+0.19%)
Dec 06, 2016 7.672 7.682 7.483 7.600 265,860 -0.02(-0.25%)
Dec 05, 2016 7.411 7.697 7.401 7.619 498,275 +0.28(+3.76%)
Dec 02, 2016 7.343 7.411 7.280 7.343 158,437 +0.02(+0.26%)
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.