NEWS

NewStar Financial, Inc. Historical Stock Prices

$10.36
*  
0.45
4.54%
Get NEWS Alerts
*Delayed - data as of May 28, 2015  -  Find a broker to begin trading NEWS now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    NEWS Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 28-MAY-2014 TO 28-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  9.82  10.41  9.82  10.36 37,445
05/28/2015 9.82 10.41 9.82 10.36 37,445
05/27/2015 9.76 10.328 9.71 9.91 27,282
05/26/2015 9.83 10.57 9.48 9.77 54,086
05/22/2015 9.97 9.99 9.38 9.9 91,751
05/21/2015 10.05 10.124 9.8 9.92 17,792
05/20/2015 10.42 10.706 9.96 10.09 39,122
05/19/2015 10.51 10.74 10.28 10.33 54,682
05/18/2015 10.56 10.7 10.48 10.53 33,206
05/15/2015 10.93 10.93 9.954 10.62 43,075
05/14/2015 10.82 11 10.69 11 45,007
05/13/2015 10.762 10.86 10.61 10.72 37,951
05/12/2015 10.57 10.83 10.21 10.71 31,070
05/11/2015 10.93 11.01 10.65 10.69 20,668
05/08/2015 11.37 11.37 10.61 10.91 47,196
05/07/2015 11.41 11.41 10.87 11.19 44,332
05/06/2015 12.02 12.02 11 11.37 42,461
05/05/2015 11.33 11.46 11.17 11.24 56,446
05/04/2015 11.4 11.728 11.245 11.38 52,085
05/01/2015 11.51 11.76 11.27 11.34 54,349
04/30/2015 11.89 11.9 11.23 11.5 243,807
04/29/2015 12.17 12.17 11.98 12.01 41,370
04/28/2015 12 12.24 12 12.15 42,526
04/27/2015 12.27 12.41 11.79 11.93 64,371
04/24/2015 12.05 12.46 11.925 12.2 38,274
04/23/2015 12.08 12.19 12.035 12.1 16,712
04/22/2015 12.25 12.31 11.88 12.15 25,909
04/21/2015 12.6 12.6 12.3 12.31 20,599
04/20/2015 12.49 12.66 12.42 12.51 24,958
04/17/2015 12.62 12.62 12.31 12.35 46,135
04/16/2015 12.47 12.86 12.29 12.78 16,918
04/15/2015 12.14 12.54 12.1 12.51 31,924
04/14/2015 12.08 12.16 12 12.09 17,211
04/13/2015 11.99 12.1 11.91 12.05 13,381
04/10/2015 12.06 12.18 11.8 11.96 36,755
04/09/2015 12.05 12.05 11.6891 11.98 16,590
04/08/2015 11.85 12.03 11.68 12.03 12,033
04/07/2015 11.96 11.98 11.86 11.91 12,861
04/06/2015 11.66 12.05 11.6 12.03 30,360
04/02/2015 12.07 12.155 11.74 11.76 21,416
04/01/2015 11.63 12.03 11.63 11.99 21,733
03/31/2015 11.25 11.82 10.28 11.73 38,799
03/30/2015 11.1 11.39 10.9191 11.33 42,006
03/27/2015 10.92 11.09 10.154 11.09 27,463
03/26/2015 10.86 10.97 10.86 10.93 18,132
03/25/2015 11.02 11.04 10.87 10.93 32,845
03/24/2015 11.09 11.11 10.93 11.02 20,992
03/23/2015 11.21 11.21 10.9801 11.09 50,297
03/20/2015 11.44 11.44 10.81 11.21 139,040
03/19/2015 11.44 11.58 11.334 11.38 23,490
03/18/2015 11.35 11.58 11.19 11.53 25,563
03/17/2015 11.13 11.44 10.954 11.42 13,608
03/16/2015 11.22 11.22 10.99 11.13 33,586
03/13/2015 11.02 11.26 10.72 11.19 19,091
03/12/2015 10.33 11.12 10.32 11 59,366
03/11/2015 10.1 10.946 10 10.22 48,214
03/10/2015 9.72 10.13 9.45 9.84 16,488
03/09/2015 9.84 10.99 9.79 9.86 20,843
03/06/2015 9.86 10.24 9.43 9.82 50,702
03/05/2015 9.75 10.11 9.53 9.98 26,187
03/04/2015 9.81 9.91 9.71 9.71 14,970
03/03/2015 9.98 10.05 9.9 9.9 14,630
03/02/2015 10.02 10.48 9.98 10.05 27,567
02/27/2015 9.9 10.17 9.81 9.98 34,668
02/26/2015 9.91 10.01 9.9 9.93 17,900
02/25/2015 10.01 10.05 9.91 9.95 20,291
02/24/2015 9.88 10.07 9.88 9.91 25,926
02/23/2015 9.81 10.05 9.58 9.92 20,616
02/20/2015 10.12 10.12 9.725 9.87 51,982
02/19/2015 10 10.15 9.778 10.06 11,482
02/18/2015 10.15 10.25 10.01 10.03 16,128
02/17/2015 10.64 10.79 10.05 10.11 14,629
02/13/2015 10.75 10.89 10.53 10.58 18,647
02/12/2015 10.53 10.81 10.2 10.77 20,512
02/11/2015 10.54 10.99 10.49 10.5 20,585
02/10/2015 10.74 11.68 10.61 10.68 28,480
02/09/2015 11 11 10.68 10.7 16,247
02/06/2015 10.89 11.15 10.77 10.94 36,500
02/05/2015 11.04 11.04 10.65 10.86 35,169
02/04/2015 11.44 11.49 10.61 10.65 38,347
02/03/2015 11.13 11.49 10.61 11.46 34,106
02/02/2015 10.56 11.14 10.13 11.09 34,940
01/30/2015 10.6 10.84 10.27 10.57 38,744
01/29/2015 10.19 10.765 10.0001 10.74 21,389
01/28/2015 11.24 11.24 10.29 10.31 32,179
01/27/2015 11.34 11.34 10.9178 11.1 25,424
01/26/2015 10.97 11.7399 10.91 11.43 32,616
01/23/2015 10.85 11.1199 10.8401 11.01 25,075
01/22/2015 10.46 10.97 10.07 10.81 26,120
01/21/2015 10.41 10.42 10 10.31 20,936
01/20/2015 10.64 10.91 10.39 10.5 19,488
01/16/2015 10.48 10.88 10.37 10.67 24,612
01/15/2015 10.85 10.85 10.4 10.53 29,171
01/14/2015 11.12 11.2 10.76 10.95 42,094
01/13/2015 11.6 11.79 11.1501 11.29 28,799
01/12/2015 11.78 11.9355 11.34 11.45 19,084
01/09/2015 11.85 11.96 11.54 11.82 12,560
01/08/2015 12 12.02 11.45 11.89 33,883
01/07/2015 11.52 11.85 11.02 11.83 35,194
01/06/2015 12.06 12.06 11.32 11.45 25,853
01/05/2015 12.17 12.17 11.92 12.05 23,632
01/02/2015 12.88 12.88 12.05 12.27 14,057
12/31/2014 12.94 12.94 12.46 12.8 77,515
12/30/2014 12.641 12.84 12.58 12.82 27,878
12/29/2014 12.68 12.81 12.57 12.73 25,071
12/26/2014 12.66 12.74 12.36 12.63 24,169
12/24/2014 12.49 12.55 12.25 12.54 15,481
12/23/2014 12.12 12.49 12 12.4 21,141
12/22/2014 12.19 12.24 11.96 12.04 25,811
12/19/2014 12 12.75 11.79 12.14 172,104
12/18/2014 11.61 11.61 11.28 11.53 60,766
12/17/2014 10.91 11.5 10.7 11.49 61,661
12/16/2014 10.88 11.24 10.596 10.97 36,758
12/15/2014 11.01 11.1716 10.76 10.86 31,905
12/12/2014 11.2 11.35 11 11.01 42,953
12/11/2014 11.56 11.695 11.295 11.32 36,413
12/10/2014 11.68 11.9 11.45 11.46 42,012
12/09/2014 11.22 11.85 11.22 11.76 81,554
12/08/2014 11.29 11.5 11.22 11.24 63,194
12/05/2014 10.75 11.445 10.75 11.36 44,408
12/04/2014 10.85 10.87 10.6 10.77 41,982
12/03/2014 11.04 11.21 10.77 10.88 31,976
12/02/2014 11.1 11.424 10.81 11 72,062
12/01/2014 11.25 11.8 10.975 11.04 42,183
11/28/2014 11.74 11.75 11.17 11.24 23,102
11/26/2014 11.56 11.8 11.56 11.79 44,635
11/25/2014 11.69 11.75 11.665 11.7 27,808
11/24/2014 11.47 11.64 11.45 11.63 49,435
11/21/2014 11.72 11.72 11.45 11.47 32,759
11/20/2014 11.59 11.63 11.36 11.5 32,708
11/19/2014 12 12.2699 9.732 11.71 25,475
11/18/2014 11.98 12.31 11.98 12.08 36,457
11/17/2014 12.49 12.49 11.86 11.89 35,845
11/14/2014 12.64 12.73 12.55 12.55 15,703
11/13/2014 12.85 12.85 12.56 12.63 15,715
11/12/2014 12.68 12.95 12.64 12.89 28,015
11/11/2014 12.99 12.99 12.74 12.8 32,932
11/10/2014 12.66 12.98 12.62 12.98 30,112
11/07/2014 13.04 13.04 12.46 12.62 23,824
11/06/2014 13.15 13.15 12.525 13.02 37,096
11/05/2014 13.38 13.55 13.11 13.18 41,280
11/04/2014 13.12 13.44 12.965 13.35 33,839
11/03/2014 13.75 13.75 12.985 13.25 41,096
10/31/2014 13.98 13.98 12.052 13.68 78,058
10/30/2014 13.12 13.6 12.96 13.55 56,852
10/29/2014 13.26 13.26 13 13.22 36,124
10/28/2014 12.14 13.25 12.14 13.2 57,023
10/27/2014 12.26 12.26 12.06 12.13 18,540
10/24/2014 12.35 12.35 12.19 12.3 20,134
10/23/2014 12.27 12.48 11.82 12.31 46,272
10/22/2014 12.89 12.9692 12 12.11 31,373
10/21/2014 12.51 12.9699 12.51 12.88 15,674
10/20/2014 12.35 12.5 12.25 12.47 34,716
10/17/2014 13.19 13.19 12.35 12.39 38,959
10/16/2014 12.81 13.23 12.81 12.99 42,616
10/15/2014 12.52 13.1 12.3 13.03 61,470
10/14/2014 12.75 13.05 12.69 12.75 63,534
10/13/2014 12.13 12.75 12.05 12.68 35,993
10/10/2014 11.78 12.57 11.78 12.08 37,827
10/09/2014 12.41 12.41 11.86 11.9 33,406
10/08/2014 11.58 12.49 11.55 12.39 68,413
10/07/2014 11.28 11.93 11.14 11.64 41,280
10/06/2014 11.5 11.53 11.4 11.41 14,510
10/03/2014 11.5 11.82 11.44 11.51 22,992
10/02/2014 11.12 11.44 11.106 11.32 28,461
10/01/2014 11.3 11.35 10.97 11.15 78,921
09/30/2014 11.76 11.95 11.21 11.24 81,147
09/29/2014 11.38 11.82 11.38 11.74 29,765
09/26/2014 11.41 11.45 11.21 11.45 20,037
09/25/2014 11.7 11.72 11.25 11.41 50,483
09/24/2014 11.11 11.61 11.11 11.52 30,992
09/23/2014 11.53 11.81 11.4 11.41 37,798
09/22/2014 11.82 11.82 11.46 11.53 22,781
09/19/2014 12.11 12.15 11.77 11.93 108,137
09/18/2014 11.82 12.13 11.64 12.08 22,805
09/17/2014 11.65 11.88 11.5 11.73 17,517
09/16/2014 11.63 11.77 11.45 11.65 19,531
09/15/2014 11.45 11.71 11.28 11.69 32,348
09/12/2014 11.43 11.47 11.29 11.4 35,530
09/11/2014 11.3 11.52 11.27 11.4 24,594
09/10/2014 11.34 11.4 11.17 11.39 29,912
09/09/2014 11.39 11.41 11.235 11.33 39,076
09/08/2014 11.53 11.77 11.32 11.44 35,005
09/05/2014 11.53 11.6 11.39 11.57 15,023
09/04/2014 11.67 11.88 11.56 11.6 19,955
09/03/2014 11.84 11.91 11.56 11.61 23,194
09/02/2014 11.6 11.85 11.48 11.83 24,181
08/29/2014 11.3 11.686 11.19 11.53 21,838
08/28/2014 11.3 11.558 10.6 11.3 76,981
08/27/2014 11.64 12.01 11.3 11.35 105,598
08/26/2014 11.69 12.02 11.52 11.58 58,033
08/25/2014 11.28 11.76 11.28 11.69 27,761
08/22/2014 11 11.39 10.95 11.25 41,006
08/21/2014 10.88 11.05 10.78 11.01 24,748
08/20/2014 11.02 11.0799 10.9 10.91 20,266
08/19/2014 11.01 11.2399 10.97 11.06 52,759
08/18/2014 10.58 10.98 10.4 10.96 52,762
08/15/2014 10.57 10.6199 10.29 10.45 41,453
08/14/2014 10.53 10.54 10.39 10.44 35,817
08/13/2014 10.36 10.37 10.25 10.34 28,649
08/12/2014 10.64 10.79 10.3 10.32 29,244
08/11/2014 10.88 10.97 10.7 10.72 23,584
08/08/2014 10.5 10.98 10.4728 10.82 38,915
08/07/2014 11 13.2 10.47 10.53 38,119
08/06/2014 10.69 11.22 10.69 11.03 34,299
08/05/2014 11.35 11.57 11.17 11.22 20,103
08/04/2014 11.4 11.58 11.2 11.37 30,815
08/01/2014 11.38 11.39 11.08 11.31 40,378
07/31/2014 11.73 11.83 11.27 11.33 37,743
07/30/2014 11.57 11.95 11.57 11.9 41,332
07/29/2014 11.68 11.76 11.38 11.49 34,450
07/28/2014 12.08 12.08 11.63 11.67 27,796
07/25/2014 12.51 12.53 11.97 12.05 46,158
07/24/2014 12.78 13.15 12.42 12.65 52,609
07/23/2014 12.48 12.89 12.26 12.86 49,932
07/22/2014 12.12 12.51 11.67 12.5 56,210
07/21/2014 12.29 12.41 11.94 12.04 50,702
07/18/2014 12.42 12.75 12.24 12.37 49,241
07/17/2014 12.84 13.06 12.35 12.48 89,379
07/16/2014 12.97 13.12 12.75 12.95 39,942
07/15/2014 13.16 13.2264 12.75 12.865 39,821
07/14/2014 13.39 13.616 13.06 13.12 25,401
07/11/2014 13.25 13.42 12.96 13.26 36,460
07/10/2014 13.4 13.834 13.14 13.32 45,461
07/09/2014 13.53 13.89 13.39 13.61 32,376
07/08/2014 13.65 14 13.4 13.57 57,201
07/07/2014 14.17 14.17 13.25 13.65 198,491
07/03/2014 14.25 14.29 14.01 14.25 30,911
07/02/2014 14.16 14.35 14.09 14.23 43,679
07/01/2014 14.13 14.31 14.13 14.17 59,045
06/30/2014 14.05 14.3 13.5 14.06 321,631
06/27/2014 13.96 14.27 13.75 14.13 143,889
06/26/2014 13.92 14.25 13.78 14.1 29,046
06/25/2014 13.86 14.05 13.72 13.96 24,879
06/24/2014 14.17 14.27 13.94 13.97 59,604
06/23/2014 14.22 14.35 13.5 14.25 311,019
06/20/2014 14.18 14.239 14.08 14.19 106,921
06/19/2014 13.89 14.24 13.7 14.08 34,666
06/18/2014 13.87 13.96 13.65 13.82 51,607
06/17/2014 13.9 14.138 13.68 13.89 79,791
06/16/2014 13.27 13.88 12.95 13.82 301,355
06/13/2014 13.27 13.5 12.86 13.26 75,810
06/12/2014 13.6 13.6 12.87 13.17 56,730
06/11/2014 13.59 13.77 13.21 13.62 80,626
06/10/2014 13.62 13.75 13.51 13.69 64,703
06/09/2014 13.44 13.9 13.24 13.7 345,355
06/06/2014 13.56 13.66 13.39 13.5 42,223
06/05/2014 13.16 13.688 12.89 13.44 54,528
06/04/2014 13.05 14.25 12.93 13.14 47,462
06/03/2014 13.12 13.54 12.89 13.1 49,306
06/02/2014 13.46 13.6 13.11 13.23 141,633
05/30/2014 13.47 13.79 13.36 13.46 89,059
05/29/2014 13.05 13.52 12.82 13.41 84,711
05/28/2014 12.97 13.22 12.81 12.98 84,740
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?