NEWS

NewStar Financial, Inc. Historical Stock Prices

$11.53
*  
0.04
0.35%
Get NEWS Alerts
*Delayed - data as of Dec. 18, 2014  -  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 18-DEC-2013 TO 18-DEC-2014

Date Open High Low Close / Last Volume
16:00  11.61  11.61  11.28  11.53 61,486
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
05/27/2014 13.09 13.182 12.55 13.04 92,582
05/23/2014 12.92 13.08 12.71 12.98 37,544
05/22/2014 12.93 13.058 12.8 12.88 36,517
05/21/2014 12.62 13.07 12.62 12.96 85,923
05/20/2014 12.47 12.72 12.3 12.6 134,392
05/19/2014 12.15 12.67 12.115 12.54 139,114
05/16/2014 10.86 12.43 10.775 12.15 118,781
05/15/2014 10.74 11.01 10.2 10.89 76,027
05/14/2014 11.4 11.4 10.8 10.83 69,215
05/13/2014 11.48 11.69 11.27 11.38 87,239
05/12/2014 11.05 11.72 10.858 11.46 95,514
05/09/2014 10.51 11.148 10.5 10.91 97,313
05/08/2014 10.75 10.82 10.55 10.6 78,485
05/07/2014 10.76 11.244 10.66 10.82 58,749
05/06/2014 10.73 10.94 10.51 10.7 85,390
05/05/2014 10.86 11.068 10.5 10.76 77,869
05/02/2014 11.04 11.12 10.805 10.99 61,603
05/01/2014 11.36 11.586 10.955 11.05 98,043
04/30/2014 11.37 11.79 11.16 11.42 90,594
04/29/2014 11.48 11.6 11.28 11.45 62,251
04/28/2014 11.52 11.75 11.25 11.38 36,994
04/25/2014 11.74 11.98 11.25 11.51 91,065
04/24/2014 11.97 12.11 11.5 11.83 72,038
04/23/2014 12 12.13 11.88 11.94 43,208
04/22/2014 12.23 12.23 11.95 12.07 69,583
04/21/2014 12.435 12.435 11.8 12.25 50,807
04/17/2014 12.3 12.78 12.01 12.43 61,338
04/16/2014 12.67 12.67 12.04 12.38 84,929
04/15/2014 12.54 12.75 11.99 12.54 62,598
04/14/2014 13.07 13.07 12.34 12.54 56,094
04/11/2014 12.84 13.12 12.83 12.91 38,164
04/10/2014 13.03 13.13 12.75 12.99 64,246
04/09/2014 13.07 13.345 12.92 13.1 40,226
04/08/2014 13.11 13.37 12.95 13.07 53,466
04/07/2014 13.69 13.84 13.1 13.12 55,960
04/04/2014 14.17 14.17 13.51 13.7 47,512
04/03/2014 14.07 14.12 13.67 14 34,262
04/02/2014 14.15 14.24 13.96 14.07 20,610
04/01/2014 13.83 14.22 13.79 14.16 33,621
03/31/2014 13.8 14.22 13.78 13.86 58,324
03/28/2014 14.06 14.34 13.71 13.87 44,486
03/27/2014 14.18 14.36 13.91 14.09 30,177
03/26/2014 14.79 14.79 14.17 14.22 38,104
03/25/2014 14.88 14.96 14.51 14.63 28,247
03/24/2014 14.71 14.88 14.59 14.82 48,890
03/21/2014 14.85 15.36 14.5 14.72 209,450
03/20/2014 14.7 14.945 14.54 14.82 30,901
03/19/2014 14.98 14.98 14.63 14.76 29,093
03/18/2014 14.82 15.09 14.54 14.94 48,797
03/17/2014 14.96 15.06 14.79 14.92 50,489
03/14/2014 14.88 14.95 14.731 14.82 15,657
03/13/2014 15.09 15.11 14.81 14.98 32,519
03/12/2014 14.92 15.13 14.75 15 81,083
03/11/2014 14.98 15.055 14.81 14.99 67,208
03/10/2014 14.94 15.09 14.66 15.01 33,227
03/07/2014 15.39 15.52 14.92 15.02 66,670
03/06/2014 15.3 15.3 14.96 15.25 72,751
03/05/2014 15.16 15.45 14.95 15.31 141,050
03/04/2014 15.37 15.83 15.18 15.24 130,132
03/03/2014 15.24 15.38 14.67 15.14 27,885
02/28/2014 15.27 15.54 15.14 15.38 84,133
02/27/2014 15.01 15.48 14.86 15.43 42,448
02/26/2014 14.81 15.15 14.8 15.1 26,575
02/25/2014 15.09 15.09 14.75 14.82 12,142
02/24/2014 14.92 15.35 14.736 15.14 40,919
02/21/2014 15.49 15.49 14.64 14.95 94,703
02/20/2014 14.67 15.46 14.67 15.38 18,644
02/19/2014 15.01 15.2 14.69 14.77 32,035
02/18/2014 14.97 15.11 14.78 15.11 19,811
02/14/2014 15.23 15.23 14.95 15.02 39,019
02/13/2014 14.37 15.26 14.1 15.22 19,890
02/12/2014 15 15.3899 14.25 14.55 25,874
02/11/2014 14.96 15.48 14.71 15.06 39,183
02/10/2014 14.95 15.185 14.42 15.03 31,181
02/07/2014 15.07 15.39 14.5 14.98 45,437
02/06/2014 15.3 15.4 14.98 15.08 28,007
02/05/2014 15.03 15.05 14.95 15.03 46,145
02/04/2014 15.3 15.39 15.1 15.17 23,809
02/03/2014 15.61 15.82 14.95 15.16 73,309
01/31/2014 15.31 15.93 15.31 15.73 67,226
01/30/2014 15.64 16.39 15.22 15.74 33,617
01/29/2014 16.87 16.87 15.1 15.45 35,517
01/28/2014 15.52 15.52 15.12 15.46 51,062
01/27/2014 15.38 15.83 15.25 15.51 37,873
01/24/2014 15.66 15.66 15.23 15.35 23,115
01/23/2014 16.34 16.34 15.664 15.7 17,860
01/22/2014 16.54 16.614 16.38 16.47 8,744
01/21/2014 16.12 16.832 16.12 16.47 20,825
01/17/2014 15.87 16.07 15.81 15.96 22,267
01/16/2014 15.72 16 15.69 15.88 16,211
01/15/2014 15.56 15.91 15.56 15.8 26,293
01/14/2014 15.58 16.14 15.25 15.47 25,634
01/13/2014 15.56 17.95 15.06 15.55 36,875
01/10/2014 16.05 16.1 15.59 15.66 50,311
01/09/2014 16.67 16.67 15.99 16.03 28,861
01/08/2014 17.15 17.15 16.43 16.56 17,757
01/07/2014 17.17 17.36 17.07 17.22 11,694
01/06/2014 17.57 17.65 17.03 17.1 21,399
01/03/2014 17.43 17.72 16.97 17.43 59,242
01/02/2014 17.64 17.64 17.15 17.39 23,449
12/31/2013 17.49 18.25 17.49 17.77 33,605
12/30/2013 17.42 17.67 17.05 17.49 25,734
12/27/2013 18.07 18.07 17.22 17.39 11,776
12/26/2013 17.58 18.12 17.53 17.98 18,040
12/24/2013 18.01 18.21 17.24 17.45 21,815
12/23/2013 18.08 18.099 17.74 18.06 24,237
12/20/2013 16.73 18.18 16.73 17.94 150,437
12/19/2013 16.62 16.85 16.52 16.63 19,041
12/18/2013 16.23 16.68 16.15 16.6 53,025
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?