Quantcast

New Media Investment Group Inc. Common Stock Historical Stock Prices

NEWM 
$13.7
*  
0.14
1.01%
Get NEWM Alerts
*Delayed - data as of Nov. 16, 2018  -  Find a broker to begin trading NEWM now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
View:    NEWM 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 16-AUG-2018 TO 16-NOV-2018

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 13.80 13.92 13.70 13.70 442,685
11/16/2018 13.8 13.92 13.7 13.7 423,540
11/15/2018 13.64 13.94 13.49 13.84 489,985
11/14/2018 14 14 13.65 13.68 430,005
11/13/2018 14.02 14.1 13.88 13.96 346,789
11/12/2018 14.21 14.21 13.99 13.99 480,443
11/09/2018 14.2 14.3 14.05 14.16 442,011
11/08/2018 14.1 14.29 14.1 14.2 569,496
11/07/2018 14.44 14.56 14.23 14.51 967,424
11/06/2018 14.3 14.33 14.13 14.22 644,878
11/05/2018 14.46 14.53 14.04 14.31 767,995
11/02/2018 14.79 14.92 14.29 14.39 951,492
11/01/2018 14.07 14.87 14.06 14.75 1,023,675
10/31/2018 15.35 15.45 13.9001 14.05 1,787,919
10/30/2018 15.35 15.64 15.35 15.63 334,685
10/29/2018 15.4 15.6001 15.19 15.31 336,821
10/26/2018 15.57 15.61 15.27 15.28 416,518
10/25/2018 15.58 15.83 15.52 15.68 343,307
10/24/2018 15.95 16.035 15.52 15.52 441,340
10/23/2018 15.99 16.09 15.86 15.92 336,217
10/22/2018 16.11 16.25 16.035 16.09 275,085
10/19/2018 15.96 16.11 15.96 16.06 242,559
10/18/2018 16.12 16.2 15.93 15.96 349,624
10/17/2018 15.97 16.19 15.9 16.11 364,679
10/16/2018 15.8 16.02 15.66 15.95 303,026
10/15/2018 15.47 15.77 15.47 15.7 264,361
10/12/2018 15.61 15.68 15.5 15.5 268,549
10/11/2018 15.67 15.83 15.58 15.58 292,080
10/10/2018 15.97 16.12 15.67 15.67 268,575
10/09/2018 15.93 16.06 15.925 15.97 356,988
10/08/2018 15.74 15.97 15.7001 15.93 231,793
10/05/2018 15.84 15.91 15.67 15.77 449,853
10/04/2018 15.71 15.935 15.65 15.81 259,961
10/03/2018 15.53 15.82 15.49 15.75 343,960
10/02/2018 15.56 15.66 15.49 15.5 406,061
10/01/2018 15.77 15.84 15.47 15.59 421,485
09/28/2018 15.66 15.86 15.65 15.69 329,595
09/27/2018 15.61 15.76 15.595 15.65 303,657
09/26/2018 15.57 15.78 15.44 15.57 493,632
09/25/2018 15.67 15.67 15.515 15.53 360,631
09/24/2018 15.68 15.73 15.54 15.64 281,669
09/21/2018 15.85 16.025 15.62 15.69 1,832,327
09/20/2018 15.7 15.96 15.59 15.89 340,309
09/19/2018 15.71 15.74 15.54 15.62 506,100
09/18/2018 15.69 15.83 15.62 15.69 293,543
09/17/2018 15.58 15.74 15.51 15.65 373,854
09/14/2018 15.6 15.755 15.51 15.54 361,370
09/13/2018 15.47 15.62 15.411 15.56 329,163
09/12/2018 15.4 15.43 15.299 15.4 295,175
09/11/2018 15.44 15.53 15.4 15.4 284,027
09/10/2018 15.72 15.72 15.37 15.45 506,882
09/07/2018 15.75 15.85 15.6 15.69 288,543
09/06/2018 15.9 15.9 15.75 15.75 324,052
09/05/2018 15.78 15.92 15.72 15.87 598,351
09/04/2018 15.87 15.92 15.73 15.81 599,354
08/31/2018 15.73 15.92 15.63 15.9 482,965
08/30/2018 15.85 15.89 15.74 15.82 285,941
08/29/2018 15.9 15.94 15.83 15.89 279,228
08/28/2018 15.73 15.89 15.72 15.8 213,974
08/27/2018 15.84 15.89 15.7 15.74 309,637
08/24/2018 15.82 15.92 15.76 15.81 207,094
08/23/2018 15.91 15.91 15.74 15.78 221,390
08/22/2018 16.01 16.12 15.83 15.89 274,002
08/21/2018 15.88 16.14 15.8496 15.99 411,425
08/20/2018 15.85 15.92 15.73 15.81 421,001
08/17/2018 15.95 16 15.765 15.79 1,090,026
08/16/2018 16.02 16.24 15.92 16 445,318
*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?

Smart Portfolio