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

Newtekone Inc (NQ: NEWT )

13.25 +0.20 (+1.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
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%)
Dec 01, 2016 7.416 7.423 7.280 7.323 157,020 -0.10(-1.37%)
Nov 30, 2016 7.556 7.556 7.391 7.425 392,264 -0.07(-0.97%)
Nov 29, 2016 7.299 7.542 7.125 7.498 634,207 +0.05(+0.65%)
Nov 28, 2016 7.614 7.614 7.391 7.449 279,039 -0.16(-2.16%)
Nov 25, 2016 7.643 7.648 7.556 7.614 76,281 -0.01(-0.19%)
Nov 23, 2016 7.629 7.629 7.629 0 +0.09(+1.22%)
Nov 22, 2016 7.561 7.646 7.435 7.537 358,094 -0.01(-0.19%)
Nov 21, 2016 7.386 7.561 7.333 7.551 539,141 +0.24(+3.25%)
Nov 18, 2016 7.270 7.356 7.250 7.314 213,158 +0.06(+0.80%)
Nov 17, 2016 7.222 7.353 7.222 7.256 311,579 -0.00(-0.07%)
Nov 16, 2016 7.168 7.275 7.159 7.260 162,273 +0.02(+0.33%)
Nov 15, 2016 7.197 7.256 7.158 7.236 171,042 +0.04(+0.54%)
Nov 14, 2016 7.294 7.333 7.120 7.197 225,076 -0.09(-1.20%)
Nov 11, 2016 7.086 7.319 7.086 7.285 203,288 +0.17(+2.45%)
Nov 10, 2016 7.222 7.248 7.096 7.110 222,882 -0.10(-1.34%)
Nov 09, 2016 6.790 7.285 6.785 7.207 325,431 +0.24(+3.41%)
Nov 08, 2016 7.125 7.168 6.970 6.970 244,119 -0.18(-2.51%)
Nov 07, 2016 6.979 7.265 6.979 7.149 441,558 +0.18(+2.64%)
Nov 04, 2016 6.882 7.091 6.844 6.965 322,978 +0.10(+1.48%)
Nov 03, 2016 7.319 7.338 6.848 6.863 536,832 -0.34(-4.71%)
Nov 02, 2016 7.270 7.309 7.149 7.202 238,202 -0.03(-0.47%)
Nov 01, 2016 7.391 7.396 7.197 7.236 291,867 -0.11(-1.45%)
Oct 31, 2016 7.449 7.449 7.149 7.343 979,813 +0.30(+4.27%)
Oct 28, 2016 6.960 7.081 6.950 7.042 309,101 +0.11(+1.61%)
Oct 27, 2016 6.960 7.004 6.916 6.931 132,313 -0.02(-0.35%)
Oct 26, 2016 7.008 7.013 6.936 6.955 125,324 -0.05(-0.76%)
Oct 25, 2016 6.887 7.057 6.853 7.008 396,728 +0.13(+1.90%)
Oct 24, 2016 6.868 6.911 6.798 6.878 85,009 +0.03(+0.50%)
Oct 21, 2016 6.737 6.887 6.737 6.844 141,845 +0.09(+1.36%)
Oct 20, 2016 6.824 6.853 6.752 6.752 135,009 -0.09(-1.28%)
Oct 19, 2016 6.824 6.887 6.764 6.839 111,705 -0.03(-0.42%)
Oct 18, 2016 6.771 6.892 6.681 6.868 230,426 +0.11(+1.58%)
Oct 17, 2016 6.669 6.795 6.669 6.761 69,510 +0.07(+1.01%)
Oct 14, 2016 6.785 6.815 6.669 6.693 198,237 -0.07(-1.00%)
Oct 13, 2016 6.810 6.858 6.698 6.761 125,166 -0.05(-0.78%)
Oct 12, 2016 6.805 6.839 6.790 6.815 108,474 +0.02(+0.29%)
Oct 11, 2016 6.776 6.832 6.766 6.795 133,480 +0.00(+0.07%)
Oct 10, 2016 6.897 6.930 6.776 6.790 146,935 -0.05(-0.78%)
Oct 07, 2016 6.931 6.931 6.824 6.844 124,967 -0.07(-1.05%)
Oct 06, 2016 6.911 6.979 6.853 6.916 126,360 +0.03(+0.42%)
Oct 05, 2016 6.907 7.004 6.854 6.887 178,321 -0.02(-0.28%)
Oct 04, 2016 6.931 6.979 6.873 6.907 174,192 -0.08(-1.11%)
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.