Skip to primary navigation Skip to main content
NEWSTAR FINANCIAL (NQ: NEWS)
5.720 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EST, Feb 5, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 05, 2016 6.170 6.225 5.560 5.720 36,803 -0.47(-7.59%)
Feb 04, 2016 6.050 6.250 6.050 6.190 45,048 +0.15(+2.48%)
Feb 03, 2016 6.550 6.550 5.960 6.040 47,789 -0.43(-6.65%)
Feb 02, 2016 6.810 7.030 6.340 6.470 32,203 -0.47(-6.77%)
Feb 01, 2016 7.600 8.270 6.710 6.940 54,502 -0.72(-9.40%)
Jan 29, 2016 7.320 7.670 7.320 7.660 56,727 +0.34(+4.64%)
Jan 28, 2016 7.560 7.800 7.230 7.320 24,384 -0.22(-2.92%)
Jan 27, 2016 7.900 8.293 7.490 7.540 35,133 -0.42(-5.28%)
Jan 26, 2016 7.740 8.010 7.570 7.960 26,098 +0.33(+4.33%)
Jan 25, 2016 7.690 8.100 7.510 7.630 40,387 -0.08(-1.04%)
Jan 22, 2016 7.860 7.860 7.345 7.710 40,809 -0.04(-0.52%)
Jan 21, 2016 7.770 8.000 7.600 7.750 42,113 -0.02(-0.26%)
Jan 20, 2016 7.750 7.950 7.070 7.770 35,562 +0.11(+1.44%)
Jan 19, 2016 7.690 8.055 7.380 7.660 45,893 +0.09(+1.19%)
Jan 15, 2016 7.570 7.570 7.570 0 -0.60(-7.34%)
Jan 14, 2016 7.980 8.280 7.570 8.170 39,083 +0.28(+3.55%)
Jan 13, 2016 8.160 8.290 7.730 7.890 61,341 -0.36(-4.36%)
Jan 12, 2016 8.300 8.340 7.400 8.250 75,109 +0.06(+0.73%)
Jan 11, 2016 8.420 8.530 7.950 8.190 22,975 -0.22(-2.62%)
Jan 08, 2016 8.550 8.790 8.340 8.410 52,345 -0.17(-1.98%)
Jan 07, 2016 8.600 8.630 8.130 8.580 58,493 -0.20(-2.28%)
Jan 06, 2016 8.490 8.900 8.450 8.780 41,853 +0.14(+1.62%)
Jan 05, 2016 8.480 8.640 8.190 8.640 31,491 +0.25(+2.98%)
Jan 04, 2016 8.760 8.770 7.970 8.390 68,673 -0.59(-6.57%)
Dec 31, 2015 8.980 8.980 8.980 0 -0.05(-0.55%)
Dec 30, 2015 9.050 9.330 9.030 9.030 31,113 -0.08(-0.88%)
Dec 29, 2015 8.900 9.190 8.890 9.110 42,500 +0.26(+2.94%)
Dec 28, 2015 8.990 9.040 8.780 8.850 24,750 -0.20(-2.21%)
Dec 24, 2015 9.050 9.050 9.050 0 +0.02(+0.22%)
Dec 23, 2015 8.460 9.100 8.330 9.030 25,102 +0.59(+6.99%)
Dec 22, 2015 8.330 8.440 7.990 8.440 12,354 +0.13(+1.56%)
Dec 21, 2015 8.240 9.235 7.930 8.310 28,014 +0.15(+1.84%)
Dec 18, 2015 8.340 8.390 8.090 8.160 86,702 -0.23(-2.74%)
Dec 17, 2015 8.380 8.680 8.360 8.390 31,452 +0.05(+0.60%)
Dec 16, 2015 8.650 8.780 8.060 8.340 22,562 +0.29(+3.60%)
Dec 15, 2015 8.050 8.370 8.030 8.050 53,619 +0.00(+0.00%)
Dec 14, 2015 8.250 8.842 8.000 8.050 64,024 -0.17(-2.07%)
Dec 11, 2015 8.430 9.010 8.130 8.220 46,736 -0.50(-5.73%)
Dec 10, 2015 8.640 8.950 8.600 8.720 35,115 +0.07(+0.81%)
Dec 09, 2015 9.100 9.240 8.490 8.650 51,075 -0.48(-5.26%)
Dec 08, 2015 9.740 9.930 9.110 9.130 27,252 -0.18(-1.93%)
Dec 07, 2015 9.580 9.833 9.250 9.310 38,272 -0.26(-2.72%)
Dec 04, 2015 9.380 9.590 9.160 9.570 31,529 +0.14(+1.48%)
Dec 03, 2015 9.560 9.830 9.390 9.430 27,243 -0.25(-2.58%)
Dec 02, 2015 9.660 9.790 9.580 9.680 24,533 -0.02(-0.21%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here