NEWT

Historical Stock Prices

$17.65
*  
unch
unch
Get NEWT Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading NEWT now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
 
 
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: 3 Month, From 22-FEB-2015 TO 22-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.
05/22/2015 17.7 17.71 17.6 17.65 38,329
05/21/2015 17.91 17.92 17.61 17.65 36,541
05/20/2015 18.02 18.14 17.78 17.84 33,879
05/19/2015 18.01 18.05 17.8 17.95 35,608
05/18/2015 17.9 18.13 17.8 17.94 40,145
05/15/2015 18.16 18.32 17.96 17.97 45,367
05/14/2015 18.12 18.299 18.11 18.2 29,041
05/13/2015 18.81 18.81 18.03 18.12 117,008
05/12/2015 18.41 18.85 18.35 18.78 192,076
05/11/2015 18.78 18.78 18.01 18.51 177,853
05/08/2015 17.6 18.09 17.5944 17.904 89,105
05/07/2015 17.25 17.64 17 17.53 65,627
05/06/2015 16.76 17.35 16.76 17.35 78,164
05/05/2015 16.69 16.74 16.5 16.56 22,929
05/04/2015 16.82 16.84 16.5099 16.64 55,234
05/01/2015 17.05 17.38 16.81 16.84 33,299
04/30/2015 17.1 17.4 16.95 17.04 106,912
04/29/2015 17.1 17.29 17.043 17.22 28,575
04/28/2015 17.16 17.2 17.03 17.11 21,259
04/27/2015 17 17.2 17 17.13 57,847
04/24/2015 17.28 17.28 17 17.02 23,031
04/23/2015 17.02 17.305 17.01 17.19 43,148
04/22/2015 17.23 17.23 17.04 17.18 52,276
04/21/2015 17.21 17.4999 17.01 17.14 46,064
04/20/2015 17.16 17.55 17.08 17.24 36,559
04/17/2015 17.25 17.25 17.1 17.2 18,943
04/16/2015 17.45 17.5 17.0802 17.24 67,859
04/15/2015 17.44 17.45 17.3 17.45 26,471
04/14/2015 17.27 17.45 17.22 17.43 43,297
04/13/2015 17.72 17.72 17.15 17.34 45,733
04/10/2015 17.78 17.78 17.49 17.72 27,562
04/09/2015 17.7 17.85 17.53 17.68 35,089
04/08/2015 17.68 17.98 17.6201 17.77 35,133
04/07/2015 17.25 17.95 17 17.74 91,630
04/06/2015 17.15 17.55 17.02 17.25 67,593
04/02/2015 17.29 17.96 17.25 17.27 86,683
04/01/2015 16.49 17.2999 16.42 17.29 78,938
03/31/2015 17 17.1 16.53 16.53 228,410
03/30/2015 17.61 18.08 16.65 17.2 400,980
03/27/2015 18.13 18.96 18.13 18.55 126,253
03/26/2015 19.36 19.39 17.745 18.27 252,745
03/25/2015 19.35 19.9499 19.2 19.64 383,143
03/24/2015 19.01 19.21 19 19.21 230,156
03/23/2015 19 19.19 18.91 19.01 216,296
03/20/2015 19 19.24 18.86 18.86 158,594
03/19/2015 18.7 19.08 18.6601 19 208,923
03/18/2015 18.3 18.7896 18.2192 18.7 128,844
03/17/2015 18.54 18.54 18.1014 18.37 72,983
03/16/2015 18 18.78 17.9762 18.53 189,622
03/13/2015 17.86 18.0135 17.8 17.9 82,135
03/12/2015 17.72 17.84 17.72 17.82 71,139
03/11/2015 17.46 17.95 17.46 17.72 116,395
03/10/2015 17.62 17.63 17.32 17.46 56,237
03/09/2015 17.5 17.86 17.48 17.66 121,990
03/06/2015 17.4 17.48 17.25 17.48 71,178
03/05/2015 17.37 17.4 17.26 17.3 65,338
03/04/2015 17.36 17.4 17.04 17.385 50,713
03/03/2015 16.92 17.569 16.8364 17.36 118,815
03/02/2015 16.72 16.88 16.72 16.81 71,263
02/27/2015 16.55 16.99 16.53 16.67 98,641
02/26/2015 16.51 16.55 16.13 16.55 66,914
02/25/2015 16.58 16.58 16.5 16.56 33,367
02/24/2015 16.57 16.58 16.48 16.58 73,513
02/23/2015 16.15 16.6095 16.1 16.57 89,827
*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?