Newton Historical Data

NEWT
Download
Date Close Price change Market cap Trading volume
Aug 17 $0.0432
+15.98%
$39.69 million $21.5 million
Aug 10 $0.0372
-5.38%
$33.31 million $14.05 million
Aug 3 $0.0393
-1.61%
$35.16 million $13.75 million
Jul 27 $0.04
-10.25%
$35.74 million $21.21 million
Jul 20 $0.0445
+0.41%
$39.81 million $35.61 million
Jul 13 $0.0443
-7.52%
$39.44 million $26.25 million
Jul 6 $0.0479
-6.97%
$41.99 million $15.85 million
Jun 29 $0.0515
+8.47%
$45.84 million $17.21 million
Jun 22 $0.0472
-6.57%
$42.26 million $20.35 million
Jun 15 $0.0529
-3.17%
$44.95 million $21.08 million
Jun 8 $0.0529
-4.25%
$48.67 million $22.07 million
Jun 1 $0.0542
-20.35%
$49.22 million $18.9 million
May 25 $0.0675
-8.97%
$60.5 million $29.4 million
May 18 $0.0777
+7.60%
$66 million $12.48 million
May 11 $0.0737
-13.63%
$64.23 million $12.96 million
May 4 $0.0847
+13.81%
$75.42 million $10.94 million
Apr 27 $0.0757
-5.77%
$65.81 million $2.14 million
Apr 20 $0.0812
+14.98%
$70.97 million $106.73 million
Apr 13 $0.0752
+14.88%
$62.44 million $37.76 million
Apr 6 $0.0697
+8.83%
$57.85 million $45.53 million
Mar 30 $0.0649
-3.69%
$56.54 million $22.23 million
Mar 23 $0.0709
+4.72%
$59.49 million $36.81 million
Mar 16 $0.0677
-0.51%
$59.75 million $49.04 million
Mar 9 $0.068
+4.92%
$60.05 million $34.39 million
Mar 2 $0.0651
-9.25%
$57.24 million $44.66 million
Feb 23 $0.0717
+6.75%
$62.9 million $110.69 million
Feb 16 $0.0691
-3.15%
$58.92 million $46.45 million
Feb 9 $0.0758
+9.78%
$62.52 million $32.31 million
Feb 2 $0.0715
-12.43%
$60.58 million $35.38 million
Jan 26 $0.0836
-15.75%
$71.59 million $67.26 million
Jan 19 $0.108
+4.84%
$87.02 million $38.18 million
Jan 12 $0.106
+1.77%
$90.04 million $30.15 million
Jan 5 $0.106
+1.33%
$91.23 million $43.92 million
Dec 29 $0.103
+9.67%
$91.41 million $49.59 million
Dec 22 $0.1
+2.52%
$82.4 million $98.94 million
Dec 15 $0.102
-2.74%
$85.21 million $34.22 million
Dec 8 $0.111
+0.01%
$90.6 million $32.04 million
Dec 1 $0.115
+0.81%
$95.8 million $33.88 million
Nov 24 $0.116
+1.69%
$97.82 million $56.93 million
Nov 17 $0.116
-0.04%
$97.92 million $82.25 million
Nov 10 $0.119
-11.25%
$100.05 million $55.37 million
Nov 3 $0.131
-5.10%
$114.86 million $73.24 million
Oct 27 $0.139
-15.03%
$114.64 million $61.71 million
Oct 20 $0.161
+10.43%
$135.84 million $63.87 million
Oct 13 $0.145
-4.60%
$121 million $69.24 million
Oct 6 $0.139
-30.53%
$125.77 million $104.23 million
Sep 29 $0.205
-3.39%
$166.26 million $77.39 million
Sep 22 $0.206
-19.00%
$175.87 million $88.92 million
Sep 15 $0.252
-7.47%
$211.14 million $97.92 million
Sep 8 $0.283
+3.93%
$225.47 million $125.99 million
Download