Quantcast

New Media Investment Group Inc. Common Stock Historical Stock Prices

NEWM 
$13.25
*  
0.08
0.6%
Get NEWM Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading NEWM now
Exchange:NYSE
Industry: Consumer Services
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
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 18-OCT-2018 TO 18-JAN-2019

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 13.39 13.43 13.15 13.25 266,656
01/18/2019 13.39 13.43 13.15 13.25 266,660
01/17/2019 13.15 13.33 13.1 13.33 338,644
01/16/2019 13.1 13.27 13.06 13.15 306,243
01/15/2019 13.11 13.18 13.04 13.1 188,775
01/14/2019 13.09 13.28 13.03 13.08 339,837
01/11/2019 12.95 13.13 12.92 13.06 261,939
01/10/2019 12.93 13.07 12.83 12.97 200,999
01/09/2019 12.81 12.93 12.75 12.93 295,784
01/08/2019 12.73 12.82 12.61 12.73 413,256
01/07/2019 12.33 12.68 12.23 12.6 362,949
01/04/2019 12.01 12.45 12.01 12.35 436,937
01/03/2019 12.13 12.27 11.92 11.97 476,232
01/02/2019 11.43 12.23 11.39 12.22 891,195
12/31/2018 11.49 11.715 11.35 11.57 1,210,271
12/28/2018 11.38 11.69 11.38 11.47 514,413
12/27/2018 11.22 11.37 11.1 11.37 340,304
12/26/2018 11.07 11.37 10.88 11.36 667,206
12/24/2018 11.23 11.29 11.03 11.04 340,126
12/21/2018 11.96 12 11.25 11.29 1,174,848
12/20/2018 12.1 12.2 11.86 11.96 438,764
12/19/2018 12.11 12.39 11.94 12.09 440,501
12/18/2018 12.1 12.25 12.05 12.12 361,314
12/17/2018 12.23 12.34 12 12.06 488,794
12/14/2018 12.28 12.41 12.18 12.22 295,983
12/13/2018 12.59 12.61 12.3 12.33 397,150
12/12/2018 12.66 12.69 12.53 12.59 285,477
12/11/2018 12.7 12.8 12.52 12.54 324,868
12/10/2018 12.75 12.83 12.4 12.61 542,989
12/07/2018 12.78 12.98 12.735 12.75 314,817
12/06/2018 12.75 12.86 12.55 12.76 730,073
12/04/2018 13.31 13.38 12.86 12.86 522,156
12/03/2018 13.3 13.31 13.02 13.3 682,172
11/30/2018 13.4 13.46 13.16 13.2 499,572
11/29/2018 13.18 13.48 13.1 13.39 437,556
11/28/2018 13.18 13.3 13.13 13.23 571,910
11/27/2018 13.25 13.4 13.1 13.13 548,785
11/26/2018 13.5 13.51 13.22 13.29 372,256
11/23/2018 13.1 13.47 13.1 13.38 160,761
11/21/2018 13.11 13.3 13.06 13.21 289,267
11/20/2018 13.41 13.47 13 13.09 387,144
11/19/2018 13.67 13.74 13.465 13.47 300,663
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
*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