Newton Historical Data

NEWT Page 18
Download
Date Close Price change Market cap Trading volume
May 12, 5 PM $ 0.0811
+0.66%
$ 71.74 million $ 5.07 million
May 12, 4 PM $ 0.0806
+0.14%
$ 71.27 million $ 5.22 million
May 12, 3 PM $ 0.0805
-0.33%
$ 71.18 million $ 5.43 million
May 12, 2 PM $ 0.0807
-0.54%
$ 71.41 million $ 5.67 million
May 12, 1 PM $ 0.0812
-0.45%
$ 71.8 million $ 5.69 million
May 12, 12 PM $ 0.0816
+0.42%
$ 72.12 million $ 6.36 million
May 12, 11 AM $ 0.0812
-1.13%
$ 71.82 million $ 6.6 million
May 12, 10 AM $ 0.0821
-1.44%
$ 72.64 million $ 6.31 million
May 12, 9 AM $ 0.0833
-0.63%
$ 73.7 million $ 6.17 million
May 12, 8 AM $ 0.0839
-0.49%
$ 74.16 million $ 5.97 million
May 12, 7 AM $ 0.0843
-0.24%
$ 74.53 million $ 5.84 million
May 12, 6 AM $ 0.0845
-0.32%
$ 74.71 million $ 5.62 million
May 12, 5 AM $ 0.0847
+0.25%
$ 74.95 million $ 5.63 million
May 12, 4 AM $ 0.0845
+0.37%
$ 74.76 million $ 5.76 million
May 12, 3 AM $ 0.0842
-0.34%
$ 74.49 million $ 5.75 million
May 12, 2 AM $ 0.0845
+0.68%
$ 74.74 million $ 5.85 million
May 12, 1 AM $ 0.0839
-1.03%
$ 74.24 million $ 5.83 million
May 12, 12 AM $ 0.0848
-0.56%
$ 75.01 million $ 5.78 million
May 11, 11 PM $ 0.0853
+0.03%
$ 75.43 million $ 5.91 million
May 11, 10 PM $ 0.0853
-0.37%
$ 75.43 million $ 5.96 million
May 11, 9 PM $ 0.0856
+0.69%
$ 75.71 million $ 6.13 million
May 11, 8 PM $ 0.085
-0.67%
$ 75.19 million $ 6.27 million
May 11, 7 PM $ 0.0856
+0.07%
$ 75.7 million $ 6.44 million
May 11, 6 PM $ 0.0855
-0.22%
$ 75.65 million $ 6.35 million
May 11, 5 PM $ 0.0857
-1.16%
$ 75.82 million $ 6.48 million
May 11, 4 PM $ 0.0867
-0.39%
$ 76.7 million $ 6.32 million
May 11, 3 PM $ 0.0871
+0.31%
$ 77.01 million $ 6.06 million
May 11, 2 PM $ 0.0868
-0.02%
$ 76.77 million $ 6.1 million
May 11, 1 PM $ 0.0868
+2.38%
$ 76.78 million $ 5.87 million
May 11, 12 PM $ 0.0848
+1.71%
$ 75 million $ 5.06 million
May 11, 11 AM $ 0.0834
-0.64%
$ 73.74 million $ 4.95 million
May 11, 10 AM $ 0.0839
+0.48%
$ 74.22 million $ 4.89 million
May 11, 9 AM $ 0.0835
-0.11%
$ 73.87 million $ 4.95 million
May 11, 8 AM $ 0.0836
+0.34%
$ 73.95 million $ 5.1 million
May 11, 7 AM $ 0.0833
+0.13%
$ 73.7 million $ 5.13 million
May 11, 6 AM $ 0.0832
-0.38%
$ 73.6 million $ 5.32 million
May 11, 5 AM $ 0.0835
-0.07%
$ 73.89 million $ 5.33 million
May 11, 4 AM $ 0.0836
+0.02%
$ 73.93 million $ 5.4 million
May 11, 3 AM $ 0.0836
-0.33%
$ 73.91 million $ 5.44 million
May 11, 2 AM $ 0.0838
-0.87%
$ 74.15 million $ 5.45 million
May 11, 1 AM $ 0.0846
+0.17%
$ 74.8 million $ 5.36 million
May 11, 12 AM $ 0.0844
-0.99%
$ 74.68 million $ 5.36 million
May 10, 11 PM $ 0.0853
-0.88%
$ 75.42 million $ 5.49 million
May 10, 10 PM $ 0.086
+1.94%
$ 76.09 million $ 5.44 million
May 10, 9 PM $ 0.0844
+0.61%
$ 74.64 million $ 5.29 million
May 10, 8 PM $ 0.0839
-1.39%
$ 74.19 million $ 5.23 million
May 10, 7 PM $ 0.0851
+0.31%
$ 75.23 million $ 5.02 million
May 10, 6 PM $ 0.0848
+0.53%
$ 75 million $ 5.36 million
May 10, 5 PM $ 0.0844
+0.25%
$ 74.6 million $ 5.36 million
May 10, 4 PM $ 0.0841
+0.15%
$ 74.41 million $ 5.67 million