• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    New America High (NY: HYB )

    8.330 UNCHANGED
    Official Closing Price Updated: 4:00 PM EDT, Oct 1, 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 (%)
    Sep 30, 2024 8.200 8.330 8.170 8.330 138,965 +0.08(+0.97%)
    Sep 27, 2024 8.270 8.285 8.160 8.250 342,862 -0.08(-0.96%)
    Sep 26, 2024 8.360 8.400 8.330 8.330 79,799 -0.03(-0.36%)
    Sep 25, 2024 8.380 8.380 8.320 8.360 52,496 +0.02(+0.24%)
    Sep 24, 2024 8.350 8.390 8.310 8.340 82,161 -0.01(-0.12%)
    Sep 23, 2024 8.250 8.350 8.250 8.350 75,093 +0.10(+1.21%)
    Sep 20, 2024 8.250 8.275 8.240 8.250 85,564 +0.00(+0.00%)
    Sep 19, 2024 8.260 8.290 8.240 8.250 64,924 +0.00(+0.00%)
    Sep 18, 2024 8.240 8.290 8.240 8.250 173,249 -0.04(-0.48%)
    Sep 17, 2024 8.310 8.310 8.290 8.290 141,546 +0.01(+0.12%)
    Sep 16, 2024 8.280 8.290 8.260 8.280 53,840 +0.01(+0.12%)
    Sep 13, 2024 8.270 8.300 8.250 8.270 68,542 +0.02(+0.24%)
    Sep 12, 2024 8.320 8.320 8.220 8.250 47,373 -0.02(-0.24%)
    Sep 11, 2024 8.260 8.340 8.260 8.270 43,732 +0.01(+0.12%)
    Sep 10, 2024 8.350 8.350 8.250 8.260 71,024 -0.06(-0.72%)
    Sep 09, 2024 8.320 8.410 8.270 8.320 58,829 +0.00(+0.00%)
    Sep 06, 2024 8.320 8.320 8.280 8.320 104,090 +0.02(+0.24%)
    Sep 05, 2024 8.290 8.340 8.290 8.300 41,944 +0.03(+0.36%)
    Sep 04, 2024 8.250 8.300 8.250 8.270 413,028 +0.02(+0.24%)
    Sep 03, 2024 8.250 8.300 8.132 8.250 59,595 +0.00(+0.00%)
    Aug 30, 2024 8.300 8.340 8.200 8.250 65,940 -0.02(-0.24%)
    Aug 29, 2024 8.320 8.320 8.244 8.270 103,553 -0.02(-0.24%)
    Aug 28, 2024 8.290 8.295 8.250 8.290 52,359 +0.02(+0.24%)
    Aug 27, 2024 8.220 8.270 8.220 8.270 45,582 +0.07(+0.85%)
    Aug 26, 2024 8.180 8.210 8.170 8.200 130,098 +0.05(+0.61%)
    Aug 23, 2024 8.100 8.150 8.080 8.150 90,372 +0.09(+1.12%)
    Aug 22, 2024 8.060 8.085 8.055 8.060 45,624 -0.01(-0.12%)
    Aug 21, 2024 8.090 8.110 8.060 8.070 52,828 +0.01(+0.12%)
    Aug 20, 2024 8.030 8.070 8.030 8.060 66,007 +0.05(+0.62%)
    Aug 19, 2024 8.070 8.080 7.860 8.010 952,767 -0.05(-0.62%)
    Aug 16, 2024 8.040 8.070 8.030 8.060 43,809 +0.00(+0.00%)
    Aug 15, 2024 8.070 8.070 8.035 8.060 78,512 +0.01(+0.12%)
    Aug 14, 2024 8.030 8.050 8.021 8.050 159,246 +0.04(+0.50%)
    Aug 13, 2024 8.010 8.015 7.990 8.010 285,650 +0.00(+0.00%)
    Aug 12, 2024 8.040 8.043 8.000 8.010 259,143 -0.03(-0.37%)
    Aug 09, 2024 8.010 8.110 7.990 8.040 738,299 +0.54(+7.27%)
    Aug 08, 2024 7.480 7.540 7.480 7.495 61,541 +0.01(+0.20%)
    Aug 07, 2024 7.430 7.490 7.420 7.480 22,493 +0.09(+1.22%)
    Aug 06, 2024 7.290 7.410 7.290 7.390 39,056 +0.13(+1.79%)
    Aug 05, 2024 7.210 7.340 7.210 7.260 63,847 -0.21(-2.81%)
    Aug 02, 2024 7.520 7.550 7.450 7.470 23,203 -0.04(-0.53%)
    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.