Newtekone Inc (NQ: NEWT )

13.08 -0.27 (-2.02%)

Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2024	13.40	13.43	13.02	13.08	127,526	-0.27(-2.02%)
Oct 30, 2024	13.36	13.63	13.34	13.35	91,867	-0.05(-0.37%)
Oct 29, 2024	13.56	13.57	13.32	13.40	127,143	-0.16(-1.18%)
Oct 28, 2024	13.28	13.58	13.25	13.56	93,683	+0.29(+2.19%)
Oct 25, 2024	13.40	13.53	13.22	13.27	119,741	-0.01(-0.08%)
Oct 24, 2024	13.30	13.35	13.15	13.28	83,860	+0.05(+0.38%)
Oct 23, 2024	13.55	13.61	13.13	13.23	124,628	-0.30(-2.22%)
Oct 22, 2024	13.45	13.70	13.31	13.53	375,708	+0.07(+0.52%)
Oct 21, 2024	13.73	13.80	13.40	13.46	131,246	-0.27(-1.97%)
Oct 18, 2024	13.81	13.85	13.61	13.73	130,331	-0.01(-0.07%)
Oct 17, 2024	13.67	13.74	13.55	13.74	97,807	+0.08(+0.59%)
Oct 16, 2024	13.22	13.71	13.22	13.66	143,508	+0.47(+3.56%)
Oct 15, 2024	12.93	13.34	12.93	13.19	160,327	+0.22(+1.70%)
Oct 14, 2024	12.89	13.00	12.83	12.97	134,561	+0.01(+0.08%)
Oct 11, 2024	12.42	12.96	12.42	12.96	134,613	+0.52(+4.18%)
Oct 10, 2024	12.56	12.61	12.34	12.44	99,300	-0.02(-0.16%)
Oct 09, 2024	12.62	12.72	12.38	12.46	217,753	-0.15(-1.17%)
Oct 08, 2024	12.46	12.74	12.46	12.61	120,573	+0.11(+0.87%)
Oct 07, 2024	12.45	12.73	12.41	12.50	130,499	-0.01(-0.08%)
Oct 04, 2024	12.14	12.57	12.08	12.51	157,214	+0.55(+4.61%)
Oct 03, 2024	11.98	11.99	11.80	11.96	125,762	-0.05(-0.41%)
Oct 02, 2024	12.02	12.15	11.92	12.01	108,925	-0.06(-0.49%)
Oct 01, 2024	12.21	12.24	11.93	12.07	122,719	-0.21(-1.69%)
Sep 30, 2024	12.01	12.28	11.99	12.27	142,922	+0.26(+2.13%)
Sep 27, 2024	11.81	12.09	11.75	12.02	307,353	+0.29(+2.44%)
Sep 26, 2024	11.89	12.03	11.72	11.73	186,003	-0.10(-0.83%)
Sep 25, 2024	11.95	11.98	11.76	11.83	214,937	-0.10(-0.83%)
Sep 24, 2024	11.72	11.96	11.64	11.93	174,876	+0.24(+2.02%)
Sep 23, 2024	11.52	11.76	11.47	11.69	173,322	+0.21(+1.80%)
Sep 20, 2024	11.54	11.67	11.47	11.48	240,515	-0.12(-1.02%)
Sep 19, 2024	11.72	11.72	11.36	11.60	188,600	+0.17(+1.46%)
Sep 18, 2024	11.07	11.76	11.07	11.44	229,075	+0.28(+2.47%)
Sep 17, 2024	11.19	11.52	11.07	11.16	194,364	+0.09(+0.80%)
Sep 16, 2024	11.07	11.12	10.84	11.07	162,841	+0.00(+0.00%)
Sep 13, 2024	10.98	11.19	10.95	11.07	131,065	+0.24(+2.18%)
Sep 12, 2024	10.97	10.99	10.82	10.83	87,572	-0.09(-0.81%)
Sep 11, 2024	11.09	11.15	10.69	10.92	225,199	-0.27(-2.38%)
Sep 10, 2024	11.43	11.53	11.08	11.19	163,138	-0.20(-1.73%)
Sep 09, 2024	11.08	11.44	11.08	11.39	239,702	+0.30(+2.66%)
Sep 06, 2024	11.44	11.54	11.08	11.09	211,918	-0.39(-3.43%)
Sep 05, 2024	11.34	11.53	11.28	11.48	186,259	+0.12(+1.04%)
Sep 04, 2024	11.80	11.89	11.30	11.37	249,568	-0.69(-5.72%)

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.