Skip to main content

Newtekone Inc (NQ: NEWT )

14.88 +0.21 (+1.47%)
Streaming Delayed Price Updated: 1:18 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 14.33 14.82 14.14 14.66 127,463 +0.28(+1.95%)
Jul 19, 2024 14.48 14.57 14.25 14.38 117,445 -0.08(-0.55%)
Jul 18, 2024 14.90 15.22 14.43 14.46 161,290 -0.46(-3.08%)
Jul 17, 2024 14.58 15.00 14.50 14.92 150,898 +0.18(+1.22%)
Jul 16, 2024 14.23 14.76 14.23 14.74 138,370 +0.55(+3.88%)
Jul 15, 2024 13.81 14.23 13.75 14.19 131,637 +0.51(+3.73%)
Jul 12, 2024 13.70 13.75 13.48 13.68 121,271 +0.06(+0.44%)
Jul 11, 2024 13.35 13.65 13.32 13.62 156,330 +0.49(+3.73%)
Jul 10, 2024 12.54 13.14 12.43 13.13 128,670 +0.66(+5.29%)
Jul 09, 2024 12.70 12.70 12.40 12.47 136,853 -0.42(-3.26%)
Jul 08, 2024 12.50 12.89 12.46 12.89 157,332 +0.46(+3.70%)
Jul 05, 2024 12.57 12.63 12.43 12.43 133,238 -0.24(-1.89%)
Jul 03, 2024 12.71 12.76 12.63 12.67 52,420 -0.05(-0.43%)
Jul 02, 2024 12.55 12.74 12.42 12.72 177,801 +0.21(+1.72%)
Jul 01, 2024 12.56 12.72 12.36 12.51 152,531 -0.06(-0.48%)
Jun 28, 2024 12.45 12.66 12.30 12.57 414,673 +0.21(+1.70%)
Jun 27, 2024 12.22 12.39 12.08 12.36 254,267 +0.24(+1.98%)
Jun 26, 2024 12.14 12.22 11.94 12.12 205,730 -0.12(-0.98%)
Jun 25, 2024 12.31 12.40 12.12 12.24 137,117 -0.09(-0.73%)
Jun 24, 2024 12.22 12.45 12.17 12.33 159,453 +0.13(+1.07%)
Jun 21, 2024 12.47 12.56 12.20 12.20 182,026 -0.28(-2.24%)
Jun 20, 2024 12.51 12.61 12.35 12.48 145,143 -0.11(-0.87%)
Jun 18, 2024 12.89 12.90 12.47 12.59 149,400 -0.31(-2.40%)
Jun 17, 2024 12.48 13.03 12.40 12.90 241,386 +0.40(+3.20%)
Jun 14, 2024 12.77 12.97 12.40 12.50 182,157 -0.44(-3.40%)
Jun 13, 2024 13.07 13.17 12.66 12.94 293,182 -0.13(-0.99%)
Jun 12, 2024 13.49 13.62 13.05 13.07 186,233 +0.03(+0.23%)
Jun 11, 2024 13.08 13.23 12.93 13.04 126,037 -0.08(-0.61%)
Jun 10, 2024 13.15 13.34 13.09 13.12 128,953 -0.09(-0.68%)
Jun 07, 2024 13.16 13.53 13.00 13.21 487,098 +0.02(+0.15%)
Jun 06, 2024 13.25 13.29 13.09 13.19 186,242 -0.06(-0.45%)
Jun 05, 2024 13.34 13.38 13.12 13.25 171,263 +0.01(+0.08%)
Jun 04, 2024 13.44 13.44 13.14 13.24 884,655 -0.36(-2.65%)
Jun 03, 2024 13.80 13.84 13.57 13.60 125,795 -0.15(-1.09%)
May 31, 2024 13.46 13.92 13.35 13.75 119,636 +0.34(+2.54%)
May 30, 2024 13.21 13.47 13.04 13.41 86,806 +0.36(+2.76%)
May 29, 2024 13.09 13.32 13.02 13.05 62,648 -0.28(-2.10%)
May 28, 2024 13.33 13.53 13.19 13.33 107,287 +0.08(+0.60%)
May 24, 2024 13.11 13.30 12.99 13.25 137,213 +0.20(+1.53%)
May 23, 2024 13.13 13.27 12.98 13.05 123,063 -0.06(-0.46%)
May 22, 2024 13.36 13.54 12.97 13.11 133,655 -0.33(-2.46%)
May 21, 2024 13.16 13.50 13.13 13.44 90,282 +0.24(+1.82%)
May 20, 2024 13.59 13.68 13.16 13.20 114,137 -0.47(-3.44%)
May 17, 2024 13.92 13.96 13.58 13.67 107,048 -0.35(-2.50%)
May 16, 2024 13.92 14.12 13.79 14.02 117,187 +0.13(+0.94%)
May 15, 2024 13.94 14.47 13.78 13.89 194,877 -0.05(-0.36%)
May 14, 2024 13.17 14.09 13.15 13.94 242,537 +0.90(+6.90%)
May 13, 2024 12.85 13.12 12.85 13.04 90,298 +0.26(+2.03%)
May 10, 2024 13.12 13.18 12.76 12.78 95,937 -0.28(-2.14%)
May 09, 2024 12.61 13.07 12.59 13.06 178,751 +0.47(+3.73%)
May 08, 2024 12.11 12.65 11.96 12.59 231,577 +0.26(+2.11%)
May 07, 2024 11.75 12.82 11.71 12.33 386,316 +1.25(+11.28%)
May 06, 2024 11.15 11.23 11.04 11.08 137,240 -0.08(-0.72%)
May 03, 2024 11.18 11.32 11.11 11.16 93,399 +0.15(+1.36%)
May 02, 2024 10.82 11.02 10.80 11.01 99,907 +0.26(+2.42%)
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.