Quantcast
NEWTZ

Historical Stock Prices

$25.25
*  
0.006
0.02%
Get NEWTZ Alerts
*Delayed - data as of Sep. 21, 2018  -  Find a broker to begin trading NEWTZ now
Exchange:NASDAQ

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 21-JUN-2018 TO 21-SEP-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.
09/21/2018 25.2 25.26 25.2 25.25 1,404
09/20/2018 25.23 25.244 25.1963 25.244 780
09/19/2018 25.29 25.29 25.29 25.29 388
09/18/2018 25.23 25.289 25.22 25.289 2,586
09/17/2018 25.35 25.35 25.2297 25.28 6,475
09/14/2018 25.43 25.43 25.43 25.43 1,106
09/13/2018 25.24 25.5 25.23 25.5 12,233
09/12/2018 25.509 25.53 25.509 25.53 1,055
09/11/2018 25.53 25.53 25.53 25.53 621
09/10/2018 25.52 25.52 25.4706 25.52 1,745
09/07/2018 25.519 25.52 25.51 25.52 914
09/06/2018 25.45 25.45 25.45 25.45 00
09/05/2018 25.47 25.519 25.45 25.45 5,177
09/04/2018 25.46 25.4896 25.455 25.47 3,835
08/31/2018 25.33 25.4565 25.33 25.4 22,998
08/30/2018 25.32 25.3914 25.31 25.33 12,572
08/29/2018 25.3 25.4212 25.25 25.33 18,811
08/28/2018 25.28 25.3379 25.25 25.2917 11,958
08/27/2018 25.32 25.33 25.27 25.3 15,199
08/24/2018 25.344 25.4 25.27 25.36 17,161
08/23/2018 25.4 25.5 25.33 25.33 13,811
08/22/2018 25.39 25.4427 25.3 25.34 14,674
08/21/2018 25.66 25.69 25.25 25.35 15,854
08/20/2018 25.56 25.56 25.56 25.56 197
08/17/2018 25.75 25.75 25.6988 25.7088 585
08/16/2018 25.7081 25.7081 25.5 25.5 620
08/15/2018 25.939 25.939 25.939 25.939 00
08/14/2018 25.657 25.939 25.6 25.939 3,118
08/13/2018 25.6 25.6 25.6 25.6 00
08/10/2018 25.6 25.6 25.6 25.6 100
08/09/2018 25.56 25.6 25.43 25.6 8,619
08/08/2018 25.8764 25.8764 25.8764 25.8764 197
08/07/2018 25.5 25.5 25.5 25.5 00
08/06/2018 25.5 25.5 25.5 25.5 00
08/03/2018 25.5 25.5 25.5 25.5 00
08/02/2018 25.5 25.5 25.5 25.5 00
08/01/2018 25.5 25.5 25.5 25.5 00
07/31/2018 25.5 25.5 25.5 25.5 301
07/30/2018 25.68 25.68 25.68 25.68 00
07/27/2018 25.554 25.68 25.5 25.68 1,600
07/26/2018 25.724 25.724 25.5 25.7128 5,890
07/25/2018 25.8097 25.8097 25.8097 25.8097 275
07/24/2018 25.8101 25.8101 25.8101 25.8101 00
07/23/2018 25.8101 25.8101 25.8101 25.8101 00
07/20/2018 25.8101 25.8101 25.8101 25.8101 00
07/19/2018 25.8101 25.8101 25.8101 25.8101 00
07/18/2018 25.9 25.9 25.81 25.8101 1,700
07/17/2018 26.1 26.1 26.1 26.1 100
07/16/2018 26.0483 26.0483 26.0483 26.0483 00
07/13/2018 26.0483 26.0483 26.0483 26.0483 00
07/12/2018 26.0483 26.0483 26.0483 26.0483 300
07/11/2018 25.9 25.9 25.9 25.9 500
07/10/2018 25.83 25.83 25.83 25.83 300
07/09/2018 25.75 25.75 25.75 25.75 140
07/06/2018 25.7931 25.7931 25.7931 25.7931 00
07/05/2018 25.7931 25.7931 25.7931 25.7931 200
07/03/2018 25.51 25.51 25.51 25.51 00
07/02/2018 25.51 25.51 25.51 25.51 351
06/29/2018 26.0831 26.0831 26.0831 26.0831 405
06/28/2018 26.0384 26.0384 26.0384 26.0384 800
06/27/2018 25.86 25.86 25.86 25.86 00
06/26/2018 25.86 25.86 25.86 25.86 00
06/25/2018 25.86 25.86 25.86 25.86 600
06/22/2018 25.75 25.7501 25.75 25.7501 2,000
06/21/2018 25.75 25.75 25.75 25.75 200
*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