Skip to primary navigation Skip to main content
NEWSTAR FINANCIAL (NQ: NEWS)
9.600 USD  -0.430 (-4.29%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 28, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 28, 2016 9.880 9.940 9.460 9.600 15,801 -0.43(-4.29%)
Apr 27, 2016 9.950 10.17 9.690 10.03 13,293 +0.09(+0.91%)
Apr 26, 2016 9.500 9.960 9.420 9.940 20,823 +0.44(+4.63%)
Apr 25, 2016 9.570 9.640 9.310 9.500 15,952 -0.25(-2.56%)
Apr 22, 2016 9.780 9.870 9.590 9.750 19,634 +0.03(+0.31%)
Apr 21, 2016 9.700 9.832 9.630 9.720 27,339 -0.06(-0.61%)
Apr 20, 2016 9.920 9.930 9.660 9.780 28,530 -0.18(-1.81%)
Apr 19, 2016 9.970 10.33 9.710 9.960 29,908 +0.09(+0.91%)
Apr 18, 2016 10.01 10.17 9.740 9.870 25,819 -0.13(-1.30%)
Apr 15, 2016 9.710 10.14 9.490 10.00 21,742 +0.22(+2.25%)
Apr 14, 2016 9.640 10.20 9.640 9.780 24,894 +0.01(+0.10%)
Apr 13, 2016 9.290 9.850 9.000 9.770 39,451 +0.56(+6.08%)
Apr 12, 2016 9.050 9.480 9.040 9.210 19,574 +0.20(+2.22%)
Apr 11, 2016 8.730 9.110 8.030 9.010 25,308 +0.30(+3.44%)
Apr 08, 2016 8.670 8.750 8.030 8.710 15,785 +0.18(+2.11%)
Apr 07, 2016 8.520 8.710 8.310 8.530 15,715 -0.07(-0.81%)
Apr 06, 2016 8.480 8.620 8.210 8.600 28,630 +0.30(+3.61%)
Apr 05, 2016 8.290 8.440 8.290 8.300 38,516 -0.04(-0.48%)
Apr 04, 2016 8.600 8.640 8.300 8.340 49,256 -0.31(-3.58%)
Apr 01, 2016 8.710 8.710 8.570 8.650 25,330 -0.10(-1.14%)
Mar 31, 2016 8.770 8.800 8.690 8.750 56,557 +0.18(+2.10%)
Mar 30, 2016 8.700 8.790 8.560 8.570 22,616 -0.17(-1.95%)
Mar 29, 2016 8.800 8.870 8.680 8.740 39,869 -0.01(-0.11%)
Mar 28, 2016 8.790 8.860 8.620 8.750 13,371 -0.04(-0.46%)
Mar 24, 2016 8.790 8.790 8.790 0 +0.45(+5.40%)
Mar 23, 2016 8.600 8.720 8.310 8.340 40,635 -0.32(-3.70%)
Mar 22, 2016 8.500 8.720 8.159 8.660 13,256 +0.04(+0.46%)
Mar 21, 2016 8.630 8.950 7.210 8.620 30,809 +0.02(+0.23%)
Mar 18, 2016 8.760 8.880 8.070 8.600 79,452 -0.09(-1.04%)
Mar 17, 2016 8.670 8.740 8.590 8.690 39,239 -0.01(-0.11%)
Mar 16, 2016 9.410 9.430 8.640 8.700 50,690 -0.29(-3.23%)
Mar 15, 2016 8.400 9.210 8.400 8.990 87,558 +0.57(+6.77%)
Mar 14, 2016 8.010 8.485 7.980 8.420 30,713 +0.41(+5.12%)
Mar 11, 2016 7.450 8.030 7.450 8.010 31,291 +0.63(+8.54%)
Mar 10, 2016 7.300 7.440 7.110 7.380 12,113 +0.08(+1.10%)
Mar 09, 2016 7.730 7.730 7.220 7.300 23,498 -0.36(-4.70%)
Mar 08, 2016 7.880 8.190 7.640 7.660 32,552 -0.33(-4.13%)
Mar 07, 2016 7.630 8.140 7.630 7.990 24,629 +0.35(+4.58%)
Mar 04, 2016 7.800 8.020 7.600 7.640 29,206 -0.12(-1.55%)
Mar 03, 2016 6.720 7.980 6.440 7.760 73,881 +1.01(+14.96%)
Mar 02, 2016 6.500 6.850 6.440 6.750 46,672 +0.15(+2.27%)
Mar 01, 2016 6.980 7.060 6.510 6.600 34,482 -0.26(-3.79%)
Feb 29, 2016 6.910 7.160 6.860 6.860 72,841 -0.06(-0.87%)
Feb 26, 2016 7.070 7.070 6.860 6.920 57,276 -0.08(-1.14%)
Feb 25, 2016 6.750 7.000 6.590 7.000 14,790 +0.24(+3.55%)
Feb 24, 2016 6.850 6.899 6.450 6.760 33,625 -0.17(-2.45%)
Feb 23, 2016 7.030 7.220 6.920 6.930 30,846 -0.10(-1.42%)
Feb 22, 2016 7.120 7.125 6.980 7.030 37,837 -0.03(-0.42%)
Feb 19, 2016 6.990 7.080 6.600 7.060 62,937 +0.02(+0.28%)
Feb 18, 2016 6.810 7.110 6.810 7.040 36,689 +0.28(+4.14%)
Feb 17, 2016 6.490 6.790 6.200 6.760 100,725 +0.27(+4.16%)
Feb 16, 2016 6.310 6.570 6.240 6.490 44,221 +0.22(+3.51%)
Feb 12, 2016 6.270 6.270 6.270 0 +1.12(+21.87%)
Feb 11, 2016 4.660 5.220 4.250 5.145 73,732 +0.76(+17.47%)
Feb 10, 2016 4.380 4.380 64,156 -1.18(-21.22%)
Feb 09, 2016 5.320 5.710 5.080 5.560 20,130 +0.13(+2.39%)
Feb 08, 2016 5.690 5.690 5.040 5.430 41,640 -0.29(-5.07%)
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%)
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