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

Newtekone Inc (NQ: NEWT )

12.07 +0.20 (+1.68%)
Streaming Delayed Price Updated: 2:02 PM EDT, Sep 24, 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, 2018 11.04 11.13 10.99 11.07 129,792 +0.03(+0.30%)
May 30, 2018 10.96 11.08 10.95 11.04 108,207 +0.10(+0.95%)
May 29, 2018 10.97 10.99 10.86 10.93 102,342 -0.06(-0.55%)
May 25, 2018 10.99 10.99 10.99 0 +0.09(+0.81%)
May 24, 2018 10.81 10.92 10.77 10.91 78,957 +0.09(+0.86%)
May 23, 2018 10.76 10.84 10.76 10.81 122,032 +0.02(+0.20%)
May 22, 2018 10.75 10.83 10.75 10.79 131,258 +0.03(+0.31%)
May 21, 2018 10.82 10.82 10.72 10.76 133,900 +0.02(+0.15%)
May 18, 2018 10.57 10.75 10.54 10.74 136,713 +0.19(+1.82%)
May 17, 2018 10.46 10.69 10.43 10.55 170,619 +0.13(+1.27%)
May 16, 2018 10.35 10.51 10.32 10.42 105,177 +0.09(+0.90%)
May 15, 2018 10.33 10.37 10.26 10.32 136,817 -0.01(-0.05%)
May 14, 2018 10.31 10.48 10.31 10.33 175,478 +0.02(+0.16%)
May 11, 2018 10.29 10.36 10.26 10.31 88,342 +0.03(+0.32%)
May 10, 2018 10.37 10.37 10.15 10.28 161,062 -0.05(-0.53%)
May 09, 2018 10.26 10.42 10.26 10.33 190,963 +0.08(+0.80%)
May 08, 2018 10.19 10.33 10.14 10.25 130,537 +0.07(+0.65%)
May 07, 2018 10.24 10.33 10.09 10.19 161,476 -0.05(-0.48%)
May 04, 2018 10.14 10.37 10.13 10.24 189,022 +0.12(+1.19%)
May 03, 2018 9.995 10.19 9.962 10.12 268,659 +0.10(+0.99%)
May 02, 2018 9.764 10.09 9.764 10.02 164,132 +0.26(+2.64%)
May 01, 2018 9.868 9.868 9.676 9.759 180,758 -0.10(-1.06%)
Apr 30, 2018 9.857 9.929 9.836 9.863 102,477 -0.02(-0.22%)
Apr 27, 2018 9.764 9.929 9.748 9.885 82,650 +0.12(+1.24%)
Apr 26, 2018 9.748 9.819 9.715 9.764 87,221 +0.03(+0.28%)
Apr 25, 2018 9.819 9.831 9.704 9.737 160,140 -0.08(-0.78%)
Apr 24, 2018 9.841 9.893 9.775 9.814 127,021 -0.01(-0.06%)
Apr 23, 2018 9.863 9.910 9.797 9.819 54,905 -0.02(-0.17%)
Apr 20, 2018 9.868 9.912 9.824 9.835 102,958 -0.04(-0.44%)
Apr 19, 2018 9.901 9.907 9.835 9.879 74,892 -0.05(-0.50%)
Apr 18, 2018 9.973 9.973 9.879 9.929 55,114 -0.02(-0.17%)
Apr 17, 2018 9.879 9.984 9.879 9.945 92,888 +0.10(+1.06%)
Apr 16, 2018 9.874 9.896 9.836 9.841 51,458 +0.00(+0.00%)
Apr 13, 2018 9.879 9.887 9.814 9.841 99,740 +0.01(+0.06%)
Apr 12, 2018 9.868 9.923 9.824 9.835 99,339 -0.01(-0.06%)
Apr 11, 2018 9.830 9.912 9.824 9.841 95,023 +0.00(+0.00%)
Apr 10, 2018 9.912 9.929 9.803 9.841 131,747 +0.01(+0.06%)
Apr 09, 2018 9.879 9.940 9.819 9.835 102,023 -0.01(-0.11%)
Apr 06, 2018 9.846 9.956 9.797 9.846 101,023 -0.02(-0.17%)
Apr 05, 2018 9.857 9.945 9.814 9.863 145,679 -0.05(-0.50%)
Apr 04, 2018 9.665 9.989 9.665 9.912 158,185 +0.16(+1.69%)
Apr 03, 2018 9.715 9.868 9.698 9.748 164,214 +0.08(+0.79%)
Apr 02, 2018 9.945 9.965 9.621 9.671 179,960 -0.25(-2.49%)
Mar 29, 2018 9.918 9.918 9.918 0 +0.04(+0.44%)
Mar 28, 2018 9.808 9.948 9.793 9.874 136,209 +0.08(+0.78%)
Mar 27, 2018 9.890 9.951 9.742 9.797 164,668 -0.07(-0.67%)
Mar 26, 2018 9.841 9.890 9.814 9.863 115,415 +0.10(+1.07%)
Mar 23, 2018 9.973 10.09 9.728 9.759 282,783 -0.18(-1.82%)
Mar 22, 2018 9.797 10.04 9.759 9.940 230,516 +0.09(+0.95%)
Mar 21, 2018 9.962 10.04 9.814 9.846 182,762 -0.12(-1.16%)
Mar 20, 2018 10.03 10.08 9.901 9.962 241,922 -0.08(-0.77%)
Mar 19, 2018 10.18 10.18 9.934 10.04 327,640 -0.07(-0.65%)
Mar 16, 2018 9.938 10.16 9.879 10.10 470,138 +0.11(+1.13%)
Mar 15, 2018 10.18 10.18 9.954 9.992 225,128 -0.17(-1.64%)
Mar 14, 2018 10.12 10.17 10.03 10.16 166,556 +0.04(+0.43%)
Mar 13, 2018 10.01 10.13 9.922 10.12 219,558 +0.13(+1.29%)
Mar 12, 2018 9.970 10.04 9.830 9.986 172,397 +0.01(+0.05%)
Mar 09, 2018 9.965 10.02 9.879 9.981 177,472 +0.05(+0.54%)
Mar 08, 2018 9.863 9.975 9.755 9.927 201,465 +0.06(+0.60%)
Mar 07, 2018 9.621 9.933 9.519 9.868 281,131 +0.21(+2.23%)
Mar 06, 2018 9.352 9.707 9.352 9.653 413,635 +0.25(+2.63%)
Mar 05, 2018 9.229 9.428 9.181 9.406 285,335 +0.16(+1.68%)
Mar 02, 2018 9.132 9.261 9.042 9.250 131,270 +0.10(+1.06%)
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.