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 (%)
Aug 31, 2015 33.40 33.56 32.35 32.56 170,900 -1.06(-3.15%)
Aug 28, 2015 33.06 33.67 32.96 33.62 74,833 +0.42(+1.27%)
Aug 27, 2015 33.75 33.75 32.75 33.20 197,054 -0.23(-0.69%)
Aug 26, 2015 33.14 33.69 32.24 33.43 181,380 +0.68(+2.08%)
Aug 25, 2015 32.88 33.38 32.04 32.75 351,780 +0.55(+1.71%)
Aug 24, 2015 31.62 33.25 30.56 32.20 418,501 -1.15(-3.45%)
Aug 21, 2015 33.67 34.40 33.11 33.35 169,973 -0.79(-2.31%)
Aug 20, 2015 33.72 34.33 33.52 34.14 190,599 +0.08(+0.23%)
Aug 19, 2015 34.20 34.98 33.53 34.06 145,476 -0.36(-1.05%)
Aug 18, 2015 34.49 34.88 34.00 34.42 158,278 +0.03(+0.09%)
Aug 17, 2015 34.00 34.94 33.96 34.39 356,322 -0.08(-0.23%)
Aug 14, 2015 34.65 34.65 34.19 34.47 155,969 -0.14(-0.40%)
Aug 13, 2015 35.27 35.99 34.58 34.61 262,606 -0.84(-2.37%)
Aug 12, 2015 35.24 36.94 34.80 35.45 590,953 +0.59(+1.69%)
Aug 11, 2015 35.43 35.50 31.47 34.86 801,566 -2.55(-6.82%)
Aug 10, 2015 37.76 38.84 36.63 37.41 285,958 -0.14(-0.37%)
Aug 07, 2015 36.20 38.87 35.42 37.55 759,430 +2.40(+6.83%)
Aug 06, 2015 35.62 35.80 34.44 35.15 257,228 -0.47(-1.32%)
Aug 05, 2015 34.85 36.36 34.80 35.62 254,630 +1.02(+2.95%)
Aug 04, 2015 34.92 35.16 34.08 34.60 87,636 -0.29(-0.83%)
Aug 03, 2015 34.66 35.22 34.26 34.89 130,937 +0.09(+0.26%)
Jul 31, 2015 35.66 35.66 34.53 34.80 63,232 -0.90(-2.52%)
Jul 30, 2015 34.95 36.31 34.61 35.70 141,678 +0.60(+1.71%)
Jul 29, 2015 35.14 35.60 34.21 35.10 96,455 -0.17(-0.48%)
Jul 28, 2015 35.55 35.59 34.44 35.27 116,826 +0.01(+0.03%)
Jul 27, 2015 35.93 36.20 34.86 35.26 103,656 -1.00(-2.76%)
Jul 24, 2015 36.95 37.23 35.94 36.26 140,793 -0.69(-1.87%)
Jul 23, 2015 37.13 37.47 36.87 36.95 159,961 -0.05(-0.14%)
Jul 22, 2015 36.94 37.40 36.94 37.00 72,401 -0.02(-0.05%)
Jul 21, 2015 36.87 37.47 36.54 37.02 200,820 +0.09(+0.24%)
Jul 20, 2015 35.38 37.17 35.38 36.93 237,963 +1.64(+4.65%)
Jul 17, 2015 36.15 36.29 35.21 35.29 144,766 -0.79(-2.19%)
Jul 16, 2015 35.71 37.00 35.66 36.08 228,039 +0.59(+1.66%)
Jul 15, 2015 34.81 36.71 34.81 35.49 234,112 +0.73(+2.10%)
Jul 14, 2015 34.11 34.86 33.90 34.76 286,705 +0.76(+2.24%)
Jul 13, 2015 34.39 34.93 33.94 34.00 297,630 -0.31(-0.90%)
Jul 10, 2015 34.38 34.66 34.00 34.31 213,906 +0.31(+0.91%)
Jul 09, 2015 33.92 34.30 33.50 34.00 206,312 +0.48(+1.43%)
Jul 08, 2015 33.83 34.14 32.72 33.52 257,593 -0.69(-2.02%)
Jul 07, 2015 34.73 34.76 33.50 34.21 180,495 -0.75(-2.15%)
Jul 06, 2015 35.22 35.46 34.80 34.96 94,109 -0.48(-1.35%)
Jul 02, 2015 36.23 35.44 35.44 35.44 152,700 -0.80(-2.21%)
Jul 01, 2015 35.33 36.45 35.23 36.24 398,746 +1.05(+2.98%)
Jun 30, 2015 34.57 35.30 34.48 35.19 114,730 +0.62(+1.79%)
Jun 29, 2015 35.10 35.35 34.36 34.57 160,992 -0.75(-2.12%)
Jun 26, 2015 34.88 35.53 34.71 35.32 388,790 +0.39(+1.12%)
Jun 25, 2015 34.00 35.11 33.81 34.93 560,616 +1.10(+3.25%)
Jun 24, 2015 33.50 34.28 33.36 33.83 669,750 +0.24(+0.71%)
Jun 23, 2015 33.30 33.99 33.17 33.59 271,902 +0.24(+0.72%)
Jun 22, 2015 33.00 34.25 32.89 33.35 357,026 +0.16(+0.48%)
Jun 19, 2015 32.70 33.50 32.52 33.19 574,322 +0.49(+1.50%)
Jun 18, 2015 32.85 32.91 31.87 32.70 1,856,751 +0.05(+0.15%)
Jun 17, 2015 32.35 33.16 32.35 32.65 330,170 +0.38(+1.18%)
Jun 16, 2015 32.12 32.67 31.82 32.27 2,116,973 +0.03(+0.09%)
Jun 15, 2015 32.56 32.93 32.02 32.24 243,560 -0.64(-1.95%)
Jun 12, 2015 32.04 33.19 31.82 32.88 422,061 +0.71(+2.21%)
Jun 11, 2015 31.98 32.40 31.66 32.17 177,347 +0.10(+0.31%)
Jun 10, 2015 31.46 32.14 31.00 32.07 621,245 +0.85(+2.72%)
Jun 09, 2015 31.59 31.89 31.20 31.22 212,891 -0.49(-1.55%)
Jun 08, 2015 31.71 32.41 31.37 31.71 201,080 -0.15(-0.47%)
Jun 05, 2015 31.47 32.19 31.38 31.86 295,613 +0.37(+1.17%)
Jun 04, 2015 31.65 31.91 31.18 31.49 208,469 -0.51(-1.59%)
Jun 03, 2015 31.94 32.23 31.70 32.00 200,377 +0.07(+0.22%)
Jun 02, 2015 31.76 32.41 31.68 31.93 128,569 -0.04(-0.13%)
Jun 01, 2015 31.05 32.50 31.01 31.97 316,422 -0.76(-2.32%)
May 29, 2015 32.23 32.90 32.00 32.73 60,296 +0.38(+1.17%)
May 28, 2015 32.50 32.61 32.00 32.35 34,662 +0.02(+0.06%)
May 27, 2015 32.23 32.46 32.00 32.33 78,280 +0.28(+0.87%)
May 26, 2015 32.78 32.78 31.78 32.05 117,844 -0.38(-1.17%)
May 22, 2015 32.66 32.43 32.43 32.43 58,600 -0.13(-0.40%)
May 21, 2015 32.50 32.83 32.15 32.56 162,065 +0.09(+0.28%)
May 20, 2015 32.35 32.84 32.13 32.47 385,305 +0.05(+0.15%)
May 19, 2015 32.10 32.59 31.58 32.42 134,677 +0.41(+1.28%)
May 18, 2015 30.68 32.03 30.26 32.01 75,054 +1.30(+4.23%)
May 15, 2015 31.67 31.68 30.59 30.71 161,086 -0.87(-2.75%)
May 14, 2015 32.90 32.90 31.41 31.58 127,579 -0.74(-2.29%)
May 13, 2015 35.29 35.97 32.05 32.32 514,842 -0.43(-1.31%)
May 12, 2015 32.56 33.30 32.16 32.75 118,138 +0.18(+0.55%)
May 11, 2015 32.59 33.62 32.31 32.57 68,790 -0.15(-0.46%)
May 08, 2015 32.56 33.00 32.37 32.72 106,476 +0.23(+0.71%)
May 07, 2015 32.31 32.66 32.07 32.49 75,945 +0.07(+0.22%)
May 06, 2015 32.46 32.70 31.96 32.42 133,751 +0.03(+0.09%)
May 05, 2015 32.55 32.72 31.98 32.39 74,803 -0.12(-0.37%)
May 04, 2015 33.00 33.00 32.06 32.51 69,254 -0.47(-1.43%)
May 01, 2015 32.78 32.99 32.00 32.98 101,489 +0.49(+1.51%)
Apr 30, 2015 32.59 32.98 32.08 32.49 108,852 -0.19(-0.58%)
Apr 29, 2015 32.16 32.72 31.97 32.68 65,079 +0.58(+1.81%)
Apr 28, 2015 32.37 32.37 31.95 32.10 97,613 -0.17(-0.53%)
Apr 27, 2015 32.97 33.03 31.81 32.27 139,782 -0.41(-1.25%)
Apr 24, 2015 33.31 33.60 32.52 32.68 55,903 -0.28(-0.85%)
Apr 23, 2015 33.00 33.54 32.51 32.96 52,787 -0.06(-0.18%)
Apr 22, 2015 34.40 34.41 32.93 33.02 71,234 -1.50(-4.35%)
Apr 21, 2015 33.05 34.55 32.62 34.52 166,329 +1.61(+4.89%)
Apr 20, 2015 32.05 32.91 31.97 32.91 75,339 +0.90(+2.81%)
Apr 17, 2015 32.12 32.63 31.67 32.01 249,165 -0.58(-1.78%)
Apr 16, 2015 33.09 33.37 32.49 32.59 52,267 -0.52(-1.57%)
Apr 15, 2015 33.49 33.72 32.53 33.11 97,289 -0.34(-1.02%)
Apr 14, 2015 32.47 33.59 32.15 33.45 135,332 +0.98(+3.02%)
Apr 13, 2015 32.56 33.12 32.25 32.47 90,416 -0.25(-0.76%)
Apr 10, 2015 33.25 33.52 32.63 32.72 62,690 -0.23(-0.70%)
Apr 09, 2015 33.19 33.34 32.66 32.95 109,109 -0.15(-0.45%)
Apr 08, 2015 32.45 33.21 32.45 33.10 74,924 +0.89(+2.76%)
Apr 07, 2015 33.03 33.03 32.03 32.21 88,264 -0.70(-2.13%)
Apr 06, 2015 32.22 32.99 32.00 32.91 68,410 +1.24(+3.92%)
Apr 02, 2015 32.34 31.67 31.67 31.67 191,300 -0.95(-2.91%)
Apr 01, 2015 34.68 34.68 32.32 32.62 177,599 -2.08(-5.99%)
Mar 31, 2015 33.75 35.85 33.59 34.70 783,516 +0.70(+2.06%)
Mar 30, 2015 33.50 34.24 33.28 34.00 92,400 +0.70(+2.10%)
Mar 27, 2015 33.63 33.90 32.78 33.30 81,432 -0.35(-1.04%)
Mar 26, 2015 32.79 33.78 32.61 33.65 112,565 +0.58(+1.75%)
Mar 25, 2015 34.49 34.99 32.51 33.07 146,106 -1.38(-4.01%)
Mar 24, 2015 34.89 35.20 34.40 34.45 145,365 -0.48(-1.37%)
Mar 23, 2015 34.76 35.66 34.45 34.93 129,957 +0.17(+0.49%)
Mar 20, 2015 34.68 35.27 34.56 34.76 511,148 +0.66(+1.94%)
Mar 19, 2015 33.75 34.29 33.42 34.10 136,579 +0.34(+1.01%)
Mar 18, 2015 33.09 33.95 33.05 33.76 91,146 +0.51(+1.53%)
Mar 17, 2015 33.72 34.21 33.11 33.25 97,285 -0.55(-1.63%)
Mar 16, 2015 34.42 34.91 33.57 33.80 230,949 -0.25(-0.73%)
Mar 13, 2015 34.74 34.90 33.76 34.05 207,073 -0.83(-2.38%)
Mar 12, 2015 35.25 35.43 34.58 34.88 76,075 -0.01(-0.03%)
Mar 11, 2015 34.37 35.61 34.32 34.89 97,987 +0.33(+0.95%)
Mar 10, 2015 34.58 35.03 34.08 34.56 133,853 +0.11(+0.32%)
Mar 09, 2015 34.54 34.84 33.72 34.45 103,021 +0.19(+0.55%)
Mar 06, 2015 35.48 35.48 33.75 34.26 120,137 -0.91(-2.59%)
Mar 05, 2015 35.23 35.75 34.90 35.17 82,240 +0.26(+0.74%)
Mar 04, 2015 34.69 35.74 34.53 34.91 83,151 -0.18(-0.51%)
Mar 03, 2015 34.14 35.72 34.14 35.09 123,223 +1.01(+2.96%)
Mar 02, 2015 34.12 34.68 33.55 34.08 53,883 -0.38(-1.10%)
Feb 27, 2015 35.40 35.41 34.16 34.46 77,549 -0.93(-2.63%)
Feb 26, 2015 35.48 35.48 34.93 35.39 33,599 +0.19(+0.54%)
Feb 25, 2015 35.25 35.84 35.00 35.20 50,887 -0.10(-0.28%)
Feb 24, 2015 35.77 35.88 35.03 35.30 77,419 -0.16(-0.45%)
Feb 23, 2015 34.98 35.98 34.82 35.46 74,595 +0.57(+1.63%)
Feb 20, 2015 34.89 35.25 34.31 34.89 83,544 +0.21(+0.61%)
Feb 19, 2015 35.37 36.00 34.22 34.68 133,638 -0.54(-1.53%)
Feb 18, 2015 34.80 35.43 34.80 35.22 115,927 +0.17(+0.49%)
Feb 17, 2015 34.20 35.30 33.23 35.05 316,747 +1.30(+3.85%)
Feb 13, 2015 37.00 33.75 33.75 33.75 389,100 -2.10(-5.86%)
Feb 12, 2015 35.08 35.98 34.90 35.85 130,538 +0.75(+2.14%)
Feb 11, 2015 35.49 35.50 34.17 35.10 111,463 +0.23(+0.66%)
Feb 10, 2015 34.68 35.33 34.12 34.87 97,756 -0.07(-0.20%)
Feb 09, 2015 34.19 34.99 33.40 34.94 96,050 +1.09(+3.22%)
Feb 06, 2015 33.00 34.33 33.00 33.85 133,783 +1.01(+3.08%)
Feb 05, 2015 31.20 32.96 31.20 32.84 94,037 +1.51(+4.82%)
Feb 04, 2015 31.32 31.83 31.17 31.33 29,788 -0.16(-0.51%)
Feb 03, 2015 30.30 31.59 30.18 31.49 63,325 +1.16(+3.82%)
Feb 02, 2015 31.60 31.90 29.66 30.33 101,650 -0.73(-2.35%)
Jan 30, 2015 31.24 31.85 30.65 31.06 37,064 -0.65(-2.05%)
Jan 29, 2015 31.12 32.02 30.20 31.71 149,372 +0.67(+2.16%)
Jan 28, 2015 31.82 32.37 30.75 31.04 108,889 -1.03(-3.21%)
Jan 27, 2015 32.39 32.40 31.11 32.07 69,883 -0.27(-0.83%)
Jan 26, 2015 32.80 32.99 32.07 32.34 86,391 -0.46(-1.40%)
Jan 23, 2015 31.25 33.08 30.54 32.80 247,864 +1.69(+5.43%)
Jan 22, 2015 31.73 31.90 30.81 31.11 141,975 -0.77(-2.42%)
Jan 21, 2015 31.30 32.00 30.37 31.88 201,726 +0.86(+2.77%)
Jan 20, 2015 32.39 32.52 30.94 31.02 146,687 -0.88(-2.76%)
Jan 16, 2015 30.94 32.20 30.33 31.90 314,163 +0.63(+2.01%)
Jan 15, 2015 31.24 32.09 30.53 31.27 260,321 +0.02(+0.06%)
Jan 14, 2015 32.85 32.85 31.01 31.25 186,634 -1.55(-4.73%)
Jan 13, 2015 34.94 35.21 32.17 32.80 133,091 -1.54(-4.48%)
Jan 12, 2015 34.31 34.81 31.52 34.34 232,460 +0.48(+1.42%)
Jan 09, 2015 35.26 35.35 33.01 33.86 152,817 -1.56(-4.40%)
Jan 08, 2015 36.32 36.66 33.50 35.42 374,697 -0.42(-1.17%)
Jan 07, 2015 35.60 36.95 35.29 35.84 156,564 +0.24(+0.67%)
Jan 06, 2015 37.00 37.00 34.57 35.60 694,788 -1.65(-4.43%)
Jan 05, 2015 37.01 37.50 34.17 37.25 245,994 +0.78(+2.14%)
Jan 02, 2015 35.80 36.47 34.98 36.47 104,508 +1.63(+4.68%)
Dec 31, 2014 35.71 34.84 34.84 34.84 64,000 -0.34(-0.97%)
Dec 30, 2014 35.92 36.99 34.53 35.18 109,874 -0.74(-2.06%)
Dec 29, 2014 33.75 37.00 33.51 35.92 303,644 +2.40(+7.16%)
Dec 26, 2014 34.00 34.00 33.02 33.52 99,970 -0.24(-0.71%)
Dec 24, 2014 32.15 33.76 33.76 33.76 86,700 +1.66(+5.17%)
Dec 23, 2014 31.75 32.44 31.29 32.10 175,007 +0.85(+2.72%)
Dec 22, 2014 31.74 32.00 30.77 31.25 80,744 -0.22(-0.70%)
Dec 19, 2014 30.60 31.84 30.47 31.47 184,924 +1.05(+3.45%)
Dec 18, 2014 31.27 32.70 30.00 30.42 283,738 -0.80(-2.56%)
Dec 17, 2014 30.87 31.66 30.25 31.22 262,175 +0.12(+0.39%)
Dec 16, 2014 30.19 31.73 30.03 31.10 285,501 +0.58(+1.90%)
Dec 15, 2014 33.07 33.48 30.36 30.52 992,426 -3.47(-10.21%)
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.