Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Newtekone Inc
(NQ:
NEWT
)
13.05
-0.06 (-0.46%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 23, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2016
5.936
5.996
5.932
5.977
134,019
+0.05(+0.85%)
May 27, 2016
5.895
5.927
5.927
5.927
66,961
+0.04(+0.62%)
May 26, 2016
5.982
5.986
5.826
5.890
110,199
-0.09(-1.45%)
May 25, 2016
5.973
5.986
5.936
5.977
121,303
+0.01(+0.23%)
May 24, 2016
5.941
5.986
5.935
5.964
73,705
+0.02(+0.31%)
May 23, 2016
5.863
5.964
5.863
5.945
81,760
+0.06(+1.01%)
May 20, 2016
5.840
5.936
5.814
5.886
86,739
+0.07(+1.18%)
May 19, 2016
5.858
5.890
5.772
5.817
90,818
-0.09(-1.47%)
May 18, 2016
5.836
5.959
5.836
5.904
87,384
+0.05(+0.94%)
May 17, 2016
5.895
5.986
5.831
5.849
130,758
-0.07(-1.23%)
May 16, 2016
5.872
5.973
5.863
5.922
115,232
+0.05(+0.78%)
May 13, 2016
5.886
5.964
5.864
5.877
135,535
+0.01(+0.16%)
May 12, 2016
5.954
5.977
5.808
5.868
165,458
-0.05(-0.93%)
May 11, 2016
5.913
5.968
5.845
5.922
224,863
+0.00(+0.08%)
May 10, 2016
5.849
5.941
5.731
5.918
173,264
+0.12(+2.05%)
May 09, 2016
5.959
5.959
5.717
5.799
217,800
-0.12(-2.01%)
May 06, 2016
5.950
6.055
5.813
5.918
185,028
-0.04(-0.69%)
May 05, 2016
5.740
6.105
5.726
5.959
624,911
+0.25(+4.32%)
May 04, 2016
5.662
5.726
5.636
5.712
168,515
+0.00(+0.08%)
May 03, 2016
5.648
5.726
5.635
5.708
179,682
+0.05(+0.97%)
May 02, 2016
5.790
5.822
5.603
5.653
202,355
-0.15(-2.52%)
Apr 29, 2016
5.763
5.799
5.662
5.799
189,518
+0.07(+1.20%)
Apr 28, 2016
5.781
5.783
5.712
5.731
83,951
-0.05(-0.87%)
Apr 27, 2016
5.731
5.817
5.671
5.781
123,655
+0.09(+1.61%)
Apr 26, 2016
5.667
5.731
5.653
5.689
131,815
+0.04(+0.65%)
Apr 25, 2016
5.689
5.689
5.612
5.653
168,565
-0.03(-0.48%)
Apr 22, 2016
5.767
5.799
5.630
5.680
119,209
-0.08(-1.35%)
Apr 21, 2016
5.712
5.799
5.699
5.758
117,184
+0.08(+1.37%)
Apr 20, 2016
5.689
5.776
5.598
5.680
199,239
-0.01(-0.24%)
Apr 19, 2016
5.639
5.781
5.634
5.694
156,044
+0.08(+1.38%)
Apr 18, 2016
5.680
5.680
5.603
5.616
166,182
-0.04(-0.73%)
Apr 15, 2016
5.671
5.717
5.573
5.657
359,644
-0.02(-0.40%)
Apr 14, 2016
5.708
5.758
5.667
5.680
211,806
-0.03(-0.56%)
Apr 13, 2016
5.689
5.744
5.689
5.712
237,549
+0.00(+0.00%)
Apr 12, 2016
5.699
5.735
5.662
5.712
155,714
-0.01(-0.16%)
Apr 11, 2016
5.699
5.776
5.676
5.721
98,499
+0.03(+0.48%)
Apr 08, 2016
5.735
5.776
5.667
5.694
94,050
+0.00(+0.00%)
Apr 07, 2016
5.721
5.817
5.667
5.694
115,230
+0.00(+0.00%)
Apr 06, 2016
5.639
5.763
5.639
5.694
145,455
+0.04(+0.73%)
Apr 05, 2016
5.648
5.712
5.635
5.653
82,984
-0.01(-0.24%)
Apr 04, 2016
5.667
5.731
5.621
5.667
146,057
-0.02(-0.40%)
Apr 01, 2016
5.712
5.735
5.662
5.689
140,402
-0.02(-0.40%)
Mar 31, 2016
5.767
5.813
5.662
5.712
219,303
+0.01(+0.24%)
Mar 30, 2016
5.749
5.854
5.644
5.699
188,569
+0.01(+0.24%)
Mar 29, 2016
5.799
5.799
5.612
5.685
223,340
-0.15(-2.51%)
Mar 28, 2016
5.767
5.996
5.735
5.831
461,721
+0.10(+1.67%)
Mar 24, 2016
5.452
5.735
5.735
5.735
487,112
+0.28(+5.20%)
Mar 23, 2016
5.639
5.703
5.356
5.452
339,991
-0.21(-3.71%)
Mar 22, 2016
5.653
5.717
5.598
5.662
284,293
-0.03(-0.56%)
Mar 21, 2016
5.657
5.822
5.630
5.694
188,846
-0.02(-0.40%)
Mar 18, 2016
5.539
5.749
5.484
5.717
451,224
+0.05(+0.89%)
Mar 17, 2016
5.667
5.755
5.569
5.667
444,657
+0.04(+0.71%)
Mar 16, 2016
5.471
5.654
5.471
5.627
230,565
+0.12(+2.18%)
Mar 15, 2016
5.773
5.778
5.471
5.507
446,392
-0.26(-4.47%)
Mar 14, 2016
5.698
5.875
5.698
5.764
252,851
+0.07(+1.17%)
Mar 11, 2016
5.542
5.733
5.542
5.698
153,813
+0.21(+3.81%)
Mar 10, 2016
5.529
5.551
5.404
5.489
288,036
-0.00(-0.08%)
Mar 09, 2016
5.542
5.751
5.431
5.493
470,092
+0.11(+2.06%)
Mar 08, 2016
5.275
5.555
5.267
5.382
278,477
+0.24(+4.58%)
Mar 07, 2016
4.853
5.275
4.853
5.147
252,590
+0.28(+5.75%)
Mar 04, 2016
4.929
5.133
4.822
4.867
320,938
-0.10(-2.06%)
Mar 03, 2016
4.769
5.000
4.738
4.969
271,792
+0.21(+4.49%)
Mar 02, 2016
4.600
4.769
4.507
4.755
129,373
+0.16(+3.38%)
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
.