Quantcast

Historical Stock Prices

NEWR 
$100.25
*  
5.16
4.9%
Get NEWR Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading NEWR now
Exchange:NYSE
Industry: Technology
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 22-DEC-2018 TO 22-MAR-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.
03/22/2019 104.49 105.3 100.03 100.25 621,750
03/21/2019 102.02 105.44 101.6 105.41 786,281
03/20/2019 104.54 104.98 101.79 102.62 619,012
03/19/2019 104.46 105.25 102.77 104.65 598,106
03/18/2019 103.88 104.99 102.325 103.81 609,248
03/15/2019 105.58 105.65 103.81 104.03 641,910
03/14/2019 103.99 106.145 103.37 105.18 469,432
03/13/2019 105.88 107.02 104.27 104.48 581,815
03/12/2019 104.38 106.79 103.2 105.12 568,712
03/11/2019 101.17 104.81 101.17 104.14 502,505
03/08/2019 99.69 102.16 99.4624 100.56 660,435
03/07/2019 100.82 102.82 100.38 102 602,457
03/06/2019 102.27 102.81 99.48 101.17 792,842
03/05/2019 102.81 102.81 100.19 102.37 544,919
03/04/2019 108.6 109 98.83 102.61 1,345,226
03/01/2019 106.71 108.8388 104.92 108.06 995,274
02/28/2019 107 107.16 105.44 105.75 878,234
02/27/2019 105.72 107.7434 104.411 107.32 592,229
02/26/2019 105.86 106.7102 104.79 105.51 424,767
02/25/2019 105.89 106.94 104.96 105.84 608,315
02/22/2019 103.55 105.08 102.63 105 462,774
02/21/2019 102.63 103.28 101.7017 102.68 491,318
02/20/2019 105.65 106.19 102.51 102.83 527,422
02/19/2019 106.91 107.5 105.16 105.45 655,153
02/15/2019 107.22 107.22 104.71 107.1 687,199
02/14/2019 103.93 108 103 107.08 904,823
02/13/2019 105.16 106.35 103.39 105.07 945,200
02/12/2019 103.88 105.76 102.78 105.51 1,022,454
02/11/2019 103.86 105.48 102.88 103.1 701,167
02/08/2019 100.16 103.2899 99.251 103.21 656,411
02/07/2019 100.26 104.49 95.12 100.58 2,048,541
02/06/2019 105.82 106.71 102.51 106.24 1,507,180
02/05/2019 107 107.07 104.565 105.23 962,459
02/04/2019 105.1 107.36 104.59 106.03 1,003,773
02/01/2019 101.49 105.22 101.25 104.64 1,013,131
01/31/2019 98.07 102.11 98.07 101.65 809,519
01/30/2019 96.8 97.71 96 97.71 661,267
01/29/2019 97.07 97.31 95.445 95.82 329,630
01/28/2019 94.87 97.51 94.238 97.33 560,874
01/25/2019 95.89 96.76 94.85 96.26 270,197
01/24/2019 94.22 95.22 93.31 94.8 358,796
01/23/2019 93.18 95.9 92.44 94.06 557,893
01/22/2019 94.53 94.53 91.77 92.75 672,188
01/18/2019 95.49 96.96 94.08 95.68 954,198
01/17/2019 90.3 94.71 90 93.37 960,694
01/16/2019 89.25 90.83 88.35 90.45 726,964
01/15/2019 87.78 89.62 86.81 89.11 488,045
01/14/2019 85.34 85.7 84 85.11 430,171
01/11/2019 86.61 87.965 85.91 86.84 249,860
01/10/2019 85.24 87.64 85.03 87.37 352,100
01/09/2019 86.99 86.99 84.3 86.49 538,854
01/08/2019 86.34 87.33 83.08 86.29 479,695
01/07/2019 81.28 85.4897 80.95 84.84 723,673
01/04/2019 76.6 82.11 76.19 80.88 525,183
01/03/2019 77.78 78.17 75.35 75.44 672,105
01/02/2019 78.81 80.41 77.9785 79.47 466,253
12/31/2018 81.16 82.055 80.26 80.97 447,483
12/28/2018 82.11 82.35 77.71 80.28 473,594
12/27/2018 77.83 81.77 76.9456 81.75 409,943
12/26/2018 73.91 79.66 73.91 79.53 557,385
12/24/2018 72.5 75.39 71.94 73.5 346,810
*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