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

Newtekone Inc (NQ: NEWT )

12.20 +0.29 (+2.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Feb 29, 2016 4.449 4.620 4.449 4.598 263,056 +0.14(+3.14%)
Feb 26, 2016 4.243 4.471 4.195 4.458 189,052 +0.30(+7.16%)
Feb 25, 2016 4.269 4.331 4.112 4.160 504,262 -0.11(-2.66%)
Feb 24, 2016 4.116 4.291 4.112 4.274 285,736 +0.15(+3.72%)
Feb 23, 2016 4.177 4.204 4.103 4.120 244,503 -0.08(-1.98%)
Feb 22, 2016 4.252 4.304 4.195 4.204 219,819 -0.04(-0.83%)
Feb 19, 2016 4.239 4.274 4.160 4.239 362,261 -0.06(-1.33%)
Feb 18, 2016 4.431 4.480 4.296 4.296 353,014 -0.17(-3.73%)
Feb 17, 2016 4.493 4.729 4.458 4.462 254,556 -0.03(-0.59%)
Feb 16, 2016 4.541 4.615 4.475 4.488 157,270 +0.02(+0.49%)
Feb 12, 2016 4.466 4.466 4.466 4.466 124,462 +0.01(+0.20%)
Feb 11, 2016 4.440 4.480 4.379 4.458 124,024 -0.03(-0.68%)
Feb 10, 2016 4.497 4.602 4.449 4.488 125,866 -0.00(-0.10%)
Feb 09, 2016 4.659 4.747 4.401 4.493 189,196 -0.25(-5.18%)
Feb 08, 2016 4.716 4.764 4.685 4.738 202,483 -0.07(-1.37%)
Feb 05, 2016 4.843 4.843 4.777 4.804 162,931 -0.06(-1.26%)
Feb 04, 2016 4.712 4.865 4.712 4.865 173,943 +0.15(+3.16%)
Feb 03, 2016 4.729 4.805 4.628 4.716 148,313 +0.06(+1.22%)
Feb 02, 2016 4.760 4.812 4.602 4.659 150,371 -0.17(-3.45%)
Feb 01, 2016 4.663 4.852 4.580 4.825 212,426 +0.16(+3.38%)
Jan 29, 2016 4.799 4.861 4.655 4.668 194,563 -0.10(-2.02%)
Jan 28, 2016 4.672 4.817 4.620 4.764 163,502 +0.05(+1.02%)
Jan 27, 2016 4.720 4.760 4.638 4.716 105,281 +0.00(+0.00%)
Jan 26, 2016 4.611 4.751 4.532 4.716 208,215 +0.06(+1.32%)
Jan 25, 2016 4.769 4.769 4.628 4.655 145,408 -0.11(-2.39%)
Jan 22, 2016 4.585 4.834 4.554 4.769 220,387 +0.26(+5.73%)
Jan 21, 2016 4.712 4.747 4.308 4.510 333,883 -0.21(-4.54%)
Jan 20, 2016 4.755 4.817 4.331 4.725 613,214 -0.12(-2.44%)
Jan 19, 2016 5.180 5.190 4.821 4.843 323,296 -0.28(-5.39%)
Jan 15, 2016 4.961 5.119 5.119 5.119 287,291 +0.04(+0.69%)
Jan 14, 2016 5.206 5.206 4.926 5.084 493,634 -0.15(-2.85%)
Jan 13, 2016 5.640 5.640 5.106 5.233 424,611 -0.36(-6.42%)
Jan 12, 2016 5.565 5.618 5.434 5.592 192,535 +0.07(+1.19%)
Jan 11, 2016 5.627 5.642 5.443 5.526 312,108 -0.11(-1.87%)
Jan 08, 2016 5.767 5.846 5.605 5.631 382,599 -0.17(-2.94%)
Jan 07, 2016 5.833 5.890 5.738 5.802 253,741 -0.19(-3.21%)
Jan 06, 2016 6.034 6.196 5.859 5.995 326,879 -0.13(-2.07%)
Jan 05, 2016 5.920 6.270 5.916 6.122 464,388 +0.12(+2.04%)
Jan 04, 2016 5.995 6.173 5.752 5.999 778,666 -0.09(-1.54%)
Dec 31, 2015 6.165 6.093 6.093 6.093 211,300 -0.03(-0.56%)
Dec 30, 2015 6.144 6.250 6.075 6.127 215,192 -0.04(-0.62%)
Dec 29, 2015 6.033 6.314 5.996 6.165 558,577 +0.20(+3.28%)
Dec 28, 2015 5.961 6.016 5.867 5.969 184,327 +0.06(+0.94%)
Dec 24, 2015 5.752 5.914 5.914 5.914 98,716 +0.16(+2.81%)
Dec 23, 2015 5.816 5.837 5.688 5.752 96,598 -0.06(-1.02%)
Dec 22, 2015 5.701 5.820 5.680 5.812 179,776 +0.14(+2.55%)
Dec 21, 2015 5.744 5.846 5.654 5.667 144,175 -0.05(-0.89%)
Dec 18, 2015 5.867 6.033 5.637 5.718 349,280 -0.14(-2.40%)
Dec 17, 2015 5.829 5.931 5.786 5.859 128,075 -0.00(-0.07%)
Dec 16, 2015 5.744 5.863 5.722 5.863 127,313 +0.15(+2.61%)
Dec 15, 2015 5.501 5.739 5.501 5.714 223,581 +0.20(+3.63%)
Dec 14, 2015 5.761 5.891 5.446 5.514 338,482 -0.30(-5.12%)
Dec 11, 2015 5.876 5.961 5.778 5.812 354,067 -0.12(-2.08%)
Dec 10, 2015 5.978 6.033 5.893 5.935 217,312 -0.01(-0.21%)
Dec 09, 2015 5.905 6.063 5.901 5.948 211,758 +0.00(+0.00%)
Dec 08, 2015 5.850 5.978 5.850 5.948 322,008 +0.04(+0.72%)
Dec 07, 2015 5.876 5.995 5.859 5.905 388,129 +0.02(+0.29%)
Dec 04, 2015 5.973 5.973 5.876 5.888 80,524 -0.07(-1.14%)
Dec 03, 2015 6.020 6.054 5.922 5.956 131,899 -0.01(-0.14%)
Dec 02, 2015 6.012 6.110 5.952 5.965 166,605 -0.11(-1.75%)
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.