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

New Relic Inc (NY: NEWR )

86.99 UNCHANGED
Last Price Updated: 7:00 PM EST, Nov 7, 2023 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 (%)
Nov 07, 2023 86.99 0 +0.02(+0.02%)
Nov 06, 2023 86.96 86.98 86.95 86.97 1,261,877 +0.03(+0.03%)
Nov 03, 2023 86.92 86.96 86.91 86.94 2,841,480 +0.03(+0.03%)
Nov 02, 2023 86.91 86.93 86.90 86.91 2,162,834 +0.27(+0.31%)
Nov 01, 2023 86.70 86.80 86.57 86.64 2,470,900 -0.03(-0.03%)
Oct 31, 2023 86.55 86.80 86.54 86.67 734,101 +0.13(+0.15%)
Oct 30, 2023 86.71 86.76 86.51 86.54 2,436,409 -0.14(-0.16%)
Oct 27, 2023 86.76 86.81 86.66 86.68 2,231,313 +0.30(+0.35%)
Oct 26, 2023 86.45 86.54 86.27 86.38 471,296 -0.03(-0.03%)
Oct 25, 2023 86.40 86.48 86.35 86.41 620,357 +0.07(+0.08%)
Oct 24, 2023 86.30 86.42 86.20 86.34 401,916 +0.09(+0.10%)
Oct 23, 2023 86.25 86.40 85.89 86.25 1,541,364 +0.55(+0.64%)
Oct 20, 2023 85.65 85.80 85.40 85.70 1,098,637 +0.05(+0.06%)
Oct 19, 2023 85.68 85.84 85.40 85.65 1,202,940 +0.25(+0.29%)
Oct 18, 2023 85.76 85.83 85.08 85.40 1,590,005 -0.30(-0.35%)
Oct 17, 2023 85.72 85.90 85.66 85.70 1,193,700 -0.10(-0.12%)
Oct 16, 2023 85.87 85.89 85.62 85.80 1,124,633 +0.08(+0.09%)
Oct 13, 2023 85.90 86.03 85.64 85.72 1,104,203 -0.20(-0.23%)
Oct 12, 2023 85.98 85.99 85.88 85.92 888,200 -0.03(-0.03%)
Oct 11, 2023 85.85 85.99 85.85 85.95 870,151 +0.07(+0.08%)
Oct 10, 2023 85.83 85.93 85.78 85.88 1,200,560 +0.12(+0.14%)
Oct 09, 2023 85.85 85.85 85.67 85.76 1,983,307 -0.14(-0.16%)
Oct 06, 2023 85.95 86.00 85.85 85.90 1,643,761 -0.05(-0.06%)
Oct 05, 2023 85.91 85.96 85.91 85.95 1,162,271 +0.00(+0.00%)
Oct 04, 2023 85.94 86.05 85.83 85.95 1,646,116 +0.02(+0.02%)
Oct 03, 2023 85.95 86.05 85.91 85.93 1,205,646 -0.02(-0.02%)
Oct 02, 2023 85.72 86.03 85.68 85.95 1,746,771 +0.33(+0.39%)
Sep 29, 2023 85.66 85.74 85.61 85.62 620,496 -0.01(-0.01%)
Sep 28, 2023 85.63 85.67 85.59 85.63 814,552 +0.00(+0.00%)
Sep 27, 2023 85.69 85.70 85.59 85.63 778,995 +0.04(+0.05%)
Sep 26, 2023 85.49 85.70 85.43 85.59 997,372 +0.12(+0.14%)
Sep 25, 2023 85.40 85.49 85.36 85.47 605,512 +0.06(+0.07%)
Sep 22, 2023 85.46 85.56 85.35 85.41 823,829 +0.06(+0.07%)
Sep 21, 2023 85.37 85.41 85.35 85.35 1,707,011 -0.03(-0.04%)
Sep 20, 2023 85.44 85.47 85.35 85.38 1,344,193 -0.02(-0.02%)
Sep 19, 2023 85.38 85.42 85.35 85.40 719,588 +0.01(+0.01%)
Sep 18, 2023 85.42 85.47 85.36 85.39 935,576 +0.00(+0.00%)
Sep 15, 2023 85.40 85.48 85.32 85.39 1,516,123 -0.01(-0.01%)
Sep 14, 2023 85.42 85.48 85.28 85.40 10,701,640 -0.06(-0.07%)
Sep 13, 2023 85.41 85.55 85.41 85.46 795,936 -0.04(-0.05%)
Sep 12, 2023 85.36 85.55 85.31 85.50 305,011 +0.04(+0.05%)
Sep 11, 2023 85.32 85.54 85.27 85.46 673,739 +0.03(+0.04%)
Sep 08, 2023 85.30 85.45 85.23 85.43 665,045 +0.17(+0.20%)
Sep 07, 2023 85.11 85.30 85.11 85.26 628,431 +0.11(+0.13%)
Sep 06, 2023 85.10 85.24 85.06 85.15 1,029,412 +0.05(+0.06%)
Sep 05, 2023 85.14 85.27 85.03 85.10 1,289,624 -0.25(-0.29%)
Sep 01, 2023 85.20 85.39 85.06 85.35 1,360,958 +0.24(+0.28%)
Aug 31, 2023 85.07 85.15 85.03 85.11 516,706 +0.04(+0.05%)
Aug 30, 2023 84.86 85.18 84.85 85.07 378,122 +0.17(+0.20%)
Aug 29, 2023 84.85 84.98 84.75 84.90 547,288 +0.04(+0.05%)
Aug 28, 2023 84.80 84.98 84.77 84.86 237,028 +0.10(+0.12%)
Aug 25, 2023 84.84 85.06 84.75 84.76 792,459 -0.08(-0.09%)
Aug 24, 2023 85.10 85.16 84.82 84.84 862,060 -0.18(-0.21%)
Aug 23, 2023 85.16 85.18 84.91 85.02 827,011 -0.14(-0.16%)
Aug 22, 2023 84.52 85.20 84.34 85.16 1,725,692 +0.63(+0.75%)
Aug 21, 2023 84.11 84.90 84.11 84.53 683,864 +0.22(+0.26%)
Aug 18, 2023 84.00 84.37 83.96 84.31 890,235 +0.18(+0.21%)
Aug 17, 2023 84.01 84.20 83.97 84.13 723,948 +0.12(+0.14%)
Aug 16, 2023 84.03 84.37 83.87 84.01 1,083,121 -0.02(-0.02%)
Aug 15, 2023 84.00 84.19 83.99 84.03 1,002,336 +0.06(+0.07%)
Aug 14, 2023 83.86 84.47 83.80 83.97 1,108,323 +0.13(+0.16%)
Aug 11, 2023 83.85 84.11 83.80 83.84 1,403,259 +0.04(+0.05%)
Aug 10, 2023 84.10 84.14 83.66 83.80 1,919,716 -0.09(-0.11%)
Aug 09, 2023 84.15 84.19 83.86 83.89 1,425,324 -0.21(-0.25%)
Aug 08, 2023 84.35 84.35 83.66 84.10 2,190,794 -0.29(-0.34%)
Aug 07, 2023 84.39 84.69 84.21 84.39 1,924,682 +0.00(+0.00%)
Aug 04, 2023 84.15 84.55 84.05 84.39 2,368,662 +0.26(+0.31%)
Aug 03, 2023 83.97 84.19 83.92 84.13 4,544,767 +0.23(+0.27%)
Aug 02, 2023 83.99 84.27 83.90 83.90 7,618,100 -0.06(-0.07%)
Aug 01, 2023 84.00 84.20 83.95 83.96 8,718,745 -0.02(-0.02%)
Jul 31, 2023 84.00 84.47 83.75 83.98 13,152,048 +9.93(+13.41%)
Jul 28, 2023 73.99 74.77 73.03 74.05 437,273 +1.05(+1.44%)
Jul 27, 2023 75.53 76.12 72.99 73.00 1,097,042 -2.10(-2.80%)
Jul 26, 2023 73.83 75.11 73.35 75.10 744,048 +1.59(+2.16%)
Jul 25, 2023 72.00 73.56 71.61 73.51 463,610 +1.87(+2.61%)
Jul 24, 2023 71.81 71.94 70.07 71.64 1,010,233 +0.42(+0.59%)
Jul 21, 2023 71.97 72.55 70.92 71.22 256,785 -0.07(-0.10%)
Jul 20, 2023 71.82 72.55 70.77 71.29 552,843 -1.28(-1.76%)
Jul 19, 2023 73.01 73.42 72.01 72.57 489,480 +0.03(+0.04%)
Jul 18, 2023 71.62 72.85 71.27 72.54 387,248 +0.72(+1.00%)
Jul 17, 2023 70.70 72.40 69.94 71.82 375,848 +1.07(+1.51%)
Jul 14, 2023 71.78 72.19 70.50 70.75 413,494 -1.04(-1.45%)
Jul 13, 2023 70.93 72.57 70.58 71.79 588,282 +1.79(+2.56%)
Jul 12, 2023 71.63 71.69 69.06 70.00 613,864 -0.64(-0.91%)
Jul 11, 2023 68.60 70.92 67.67 70.64 628,579 +2.03(+2.96%)
Jul 10, 2023 66.71 68.86 66.08 68.61 520,391 +1.79(+2.68%)
Jul 07, 2023 66.06 66.94 65.97 66.82 349,422 +0.95(+1.44%)
Jul 06, 2023 66.06 66.07 65.17 65.87 822,548 -0.82(-1.23%)
Jul 05, 2023 65.84 66.81 65.58 66.69 754,608 +0.14(+0.21%)
Jul 03, 2023 65.25 66.70 64.89 66.55 383,299 +1.11(+1.70%)
Jun 30, 2023 65.26 65.91 64.82 65.44 652,235 +0.49(+0.75%)
Jun 29, 2023 66.14 66.41 64.73 64.95 548,100 -1.03(-1.56%)
Jun 28, 2023 65.50 66.31 65.44 65.98 606,375 +0.49(+0.75%)
Jun 27, 2023 65.29 65.91 63.73 65.49 514,363 +0.54(+0.83%)
Jun 26, 2023 65.46 66.42 64.71 64.95 476,861 -0.71(-1.08%)
Jun 23, 2023 66.64 66.83 65.54 65.66 592,904 -1.73(-2.57%)
Jun 22, 2023 66.63 67.45 66.18 67.39 632,408 +0.74(+1.11%)
Jun 21, 2023 67.57 67.66 66.00 66.65 1,106,186 -1.03(-1.52%)
Jun 20, 2023 66.36 67.74 66.19 67.68 1,126,743 +0.75(+1.12%)
Jun 16, 2023 68.14 68.33 66.74 66.93 705,232 -0.90(-1.33%)
Jun 15, 2023 65.74 68.85 65.69 67.83 908,580 -5.68(-7.73%)
May 08, 2023 72.62 73.83 72.29 73.51 354,302 +1.18(+1.63%)
May 05, 2023 71.25 73.00 71.25 72.33 677,687 +1.10(+1.54%)
May 04, 2023 70.99 72.82 70.85 71.23 492,212 +1.19(+1.70%)
May 03, 2023 70.84 71.14 69.81 70.04 518,611 -0.94(-1.32%)
May 02, 2023 71.32 71.42 70.31 70.98 825,483 -0.53(-0.74%)
May 01, 2023 71.30 71.68 70.48 71.51 394,914 +0.04(+0.06%)
Apr 28, 2023 71.75 72.11 70.64 71.47 587,793 -0.91(-1.26%)
Apr 27, 2023 72.42 72.89 71.55 72.38 439,886 +0.35(+0.49%)
Apr 26, 2023 70.98 73.12 70.34 72.03 515,042 +1.75(+2.49%)
Apr 25, 2023 69.53 70.73 68.80 70.28 664,051 +0.58(+0.83%)
Apr 24, 2023 72.07 72.69 69.69 69.70 519,591 -2.57(-3.56%)
Apr 21, 2023 72.78 73.37 72.08 72.27 331,330 -0.28(-0.39%)
Apr 20, 2023 72.74 73.45 71.97 72.55 290,852 -0.96(-1.31%)
Apr 19, 2023 73.73 74.27 73.05 73.51 202,672 -1.04(-1.40%)
Apr 18, 2023 75.00 75.50 74.49 74.55 284,415 +0.24(+0.32%)
Apr 17, 2023 73.52 74.86 73.52 74.31 311,225 +0.81(+1.10%)
Apr 14, 2023 73.00 74.03 72.08 73.50 472,974 +0.07(+0.10%)
Apr 13, 2023 71.75 73.48 71.75 73.43 382,869 +1.97(+2.76%)
Apr 12, 2023 73.44 73.61 71.44 71.46 353,633 -0.64(-0.89%)
Apr 11, 2023 72.51 73.69 71.17 72.10 631,844 -1.68(-2.28%)
Apr 10, 2023 73.13 74.23 72.29 73.78 588,523 -0.01(-0.01%)
Apr 06, 2023 72.55 74.06 71.34 73.79 649,910 +2.32(+3.25%)
Apr 05, 2023 72.47 72.66 69.51 71.47 880,738 -1.64(-2.24%)
Apr 04, 2023 73.39 74.52 72.72 73.11 404,627 -0.03(-0.04%)
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.