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

Newtekone Inc (NQ: NEWT )

11.66 -0.12 (-1.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 29, 2015 6.142 6.265 6.142 6.223 112,628 +0.08(+1.31%)
May 28, 2015 6.247 6.247 6.142 6.142 166,084 -0.07(-1.12%)
May 27, 2015 6.233 6.247 6.177 6.212 155,508 -0.02(-0.28%)
May 26, 2015 6.160 6.247 6.155 6.230 89,917 +0.07(+1.13%)
May 22, 2015 6.177 6.160 6.160 6.160 109,742 +0.00(+0.00%)
May 21, 2015 6.251 6.254 6.146 6.160 104,702 -0.07(-1.07%)
May 20, 2015 6.289 6.331 6.205 6.226 97,075 -0.04(-0.61%)
May 19, 2015 6.285 6.299 6.212 6.265 102,029 +0.00(+0.06%)
May 18, 2015 6.247 6.327 6.212 6.261 115,029 -0.01(-0.17%)
May 15, 2015 6.338 6.394 6.268 6.271 129,992 -0.08(-1.26%)
May 14, 2015 6.324 6.386 6.320 6.352 83,212 +0.03(+0.44%)
May 13, 2015 6.565 6.565 6.292 6.324 335,268 -0.23(-3.51%)
May 12, 2015 6.425 6.579 6.404 6.554 550,364 +0.09(+1.46%)
May 11, 2015 6.554 6.554 6.285 6.460 509,610 +0.21(+3.38%)
May 08, 2015 6.142 6.313 6.140 6.248 255,316 +0.13(+2.13%)
May 07, 2015 6.020 6.156 5.933 6.118 188,044 +0.06(+1.04%)
May 06, 2015 5.849 6.055 5.849 6.055 223,969 +0.28(+4.77%)
May 05, 2015 5.825 5.842 5.758 5.779 65,699 -0.03(-0.48%)
May 04, 2015 5.870 5.877 5.762 5.807 158,264 -0.07(-1.19%)
May 01, 2015 5.950 6.066 5.867 5.877 95,413 -0.07(-1.17%)
Apr 30, 2015 5.968 6.073 5.916 5.947 306,339 -0.06(-1.05%)
Apr 29, 2015 5.968 6.034 5.948 6.010 81,877 +0.04(+0.64%)
Apr 28, 2015 5.989 6.003 5.943 5.971 60,914 -0.01(-0.12%)
Apr 27, 2015 5.933 6.003 5.933 5.978 165,751 +0.04(+0.65%)
Apr 24, 2015 6.031 6.031 5.933 5.940 65,991 -0.06(-0.99%)
Apr 23, 2015 5.940 6.039 5.936 5.999 123,633 +0.00(+0.06%)
Apr 22, 2015 6.013 6.013 5.947 5.996 149,788 +0.01(+0.23%)
Apr 21, 2015 6.006 6.107 5.936 5.982 131,989 -0.03(-0.58%)
Apr 20, 2015 5.989 6.125 5.961 6.017 104,754 +0.01(+0.23%)
Apr 17, 2015 6.020 6.020 5.968 6.003 54,278 -0.01(-0.23%)
Apr 16, 2015 6.090 6.107 5.968 6.017 194,439 -0.07(-1.20%)
Apr 15, 2015 6.087 6.090 6.038 6.090 75,848 +0.01(+0.11%)
Apr 14, 2015 6.027 6.090 6.010 6.083 124,060 +0.03(+0.52%)
Apr 13, 2015 6.184 6.184 5.985 6.052 131,040 -0.13(-2.14%)
Apr 10, 2015 6.205 6.205 6.104 6.184 78,974 +0.01(+0.23%)
Apr 09, 2015 6.177 6.230 6.118 6.170 100,542 -0.03(-0.51%)
Apr 08, 2015 6.170 6.275 6.149 6.202 100,668 +0.01(+0.17%)
Apr 07, 2015 6.020 6.265 5.933 6.191 262,551 +0.17(+2.84%)
Apr 06, 2015 5.985 6.125 5.940 6.020 193,677 -0.01(-0.12%)
Apr 02, 2015 6.034 6.027 6.027 6.027 248,425 -0.01(-0.12%)
Apr 01, 2015 5.755 6.038 5.731 6.034 226,184 +0.27(+4.60%)
Mar 31, 2015 5.933 5.968 5.769 5.769 654,473 -0.23(-3.90%)
Mar 30, 2015 6.146 6.310 5.811 6.003 1,148,946 -0.47(-7.28%)
Mar 27, 2015 6.327 6.617 6.327 6.474 361,758 +0.10(+1.53%)
Mar 26, 2015 6.757 6.767 6.193 6.376 724,201 -0.48(-6.98%)
Mar 25, 2015 6.753 6.962 6.701 6.854 1,097,837 +0.15(+2.24%)
Mar 24, 2015 6.634 6.704 6.631 6.704 660,307 +0.07(+1.05%)
Mar 23, 2015 6.631 6.690 6.600 6.634 619,762 +0.05(+0.80%)
Mar 20, 2015 6.631 6.715 6.582 6.582 454,426 -0.05(-0.74%)
Mar 19, 2015 6.526 6.659 6.512 6.631 598,636 +0.10(+1.60%)
Mar 18, 2015 6.387 6.558 6.358 6.526 369,182 +0.12(+1.80%)
Mar 17, 2015 6.470 6.470 6.317 6.411 209,121 -0.06(-0.86%)
Mar 16, 2015 6.282 6.554 6.274 6.467 543,332 +0.22(+3.52%)
Mar 13, 2015 6.233 6.287 6.212 6.247 235,345 +0.03(+0.45%)
Mar 12, 2015 6.184 6.226 6.184 6.219 203,837 +0.03(+0.56%)
Mar 11, 2015 6.094 6.265 6.094 6.184 333,511 +0.09(+1.49%)
Mar 10, 2015 6.149 6.153 6.045 6.094 161,138 -0.07(-1.13%)
Mar 09, 2015 6.107 6.233 6.100 6.163 349,543 +0.06(+1.03%)
Mar 06, 2015 6.073 6.100 6.020 6.100 203,949 +0.06(+1.04%)
Mar 05, 2015 6.062 6.073 6.024 6.038 187,215 -0.03(-0.49%)
Mar 04, 2015 6.059 6.073 5.947 6.067 145,310 +0.01(+0.14%)
Mar 03, 2015 5.905 6.132 5.877 6.059 340,446 +0.19(+3.27%)
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.