Newton Historical Data

NEWT Page 19
Download
Date Close Price change Market cap Trading volume
May 10, 4 PM $ 0.0841
+0.15%
$ 74.41 million $ 5.67 million
May 10, 3 PM $ 0.084
+0.38%
$ 74.3 million $ 5.81 million
May 10, 2 PM $ 0.0837
-0.60%
$ 74.02 million $ 6.48 million
May 10, 1 PM $ 0.0842
+0.14%
$ 74.47 million $ 6.62 million
May 10, 12 PM $ 0.0841
-0.04%
$ 74.37 million $ 6.6 million
May 10, 11 AM $ 0.0841
-0.33%
$ 74.4 million $ 6.38 million
May 10, 10 AM $ 0.0844
+0.32%
$ 74.65 million $ 6.39 million
May 10, 9 AM $ 0.0841
-0.92%
$ 74.41 million $ 6.46 million
May 10, 8 AM $ 0.0849
-0.09%
$ 75.1 million $ 6.33 million
May 10, 7 AM $ 0.085
+0.93%
$ 75.17 million $ 6.29 million
May 10, 6 AM $ 0.0842
-0.42%
$ 74.47 million $ 6.13 million
May 10, 5 AM $ 0.0846
+1.81%
$ 74.85 million $ 6.04 million
May 10, 4 AM $ 0.0831
-0.31%
$ 73.52 million $ 5.79 million
May 10, 3 AM $ 0.0834
-0.40%
$ 73.75 million $ 5.72 million
May 10, 2 AM $ 0.0837
-0.37%
$ 74.04 million $ 5.58 million
May 10, 1 AM $ 0.084
+0.27%
$ 74.31 million $ 5.62 million
May 10, 12 AM $ 0.0838
-1.08%
$ 74.11 million $ 5.69 million
May 9, 11 PM $ 0.0847
+0.28%
$ 74.92 million $ 5.68 million
May 9, 10 PM $ 0.0845
-0.54%
$ 74.71 million $ 5.64 million
May 9, 9 PM $ 0.085
-0.66%
$ 75.13 million $ 5.57 million
May 9, 8 PM $ 0.0855
+0.58%
$ 75.63 million $ 5.54 million
May 9, 7 PM $ 0.085
+0.78%
$ 75.19 million $ 5.47 million
May 9, 6 PM $ 0.0844
-1.32%
$ 74.61 million $ 5.1 million
May 9, 5 PM $ 0.0855
+2.19%
$ 75.6 million $ 5.05 million
May 9, 4 PM $ 0.0837
+0.40%
$ 73.98 million $ 4.73 million
May 9, 3 PM $ 0.0833
+0.48%
$ 73.71 million $ 4.61 million
May 9, 2 PM $ 0.0829
+1.23%
$ 73.36 million $ 4.12 million
May 9, 1 PM $ 0.0819
-0.18%
$ 72.46 million $ 3.94 million
May 9, 12 PM $ 0.0821
-0.43%
$ 72.6 million $ 3.98 million
May 9, 11 AM $ 0.0824
-0.42%
$ 72.91 million $ 3.96 million
May 9, 10 AM $ 0.0828
+1.46%
$ 73.22 million $ 3.92 million
May 9, 9 AM $ 0.0816
-0.50%
$ 72.17 million $ 3.84 million
May 9, 8 AM $ 0.082
+0.51%
$ 72.53 million $ 4.14 million
May 9, 7 AM $ 0.0816
-0.29%
$ 72.16 million $ 4.18 million
May 9, 6 AM $ 0.0818
+0.01%
$ 72.37 million $ 4.35 million
May 9, 5 AM $ 0.0818
-0.20%
$ 72.37 million $ 4.36 million
May 9, 4 AM $ 0.082
+0.06%
$ 72.51 million $ 4.43 million
May 9, 3 AM $ 0.0819
-0.42%
$ 72.46 million $ 4.54 million
May 9, 2 AM $ 0.0823
-0.78%
$ 72.77 million $ 4.58 million
May 9, 1 AM $ 0.0829
-0.23%
$ 73.34 million $ 4.89 million
May 9, 12 AM $ 0.0831
+1.94%
$ 73.51 million $ 4.79 million
May 8, 11 PM $ 0.0815
-0.08%
$ 72.11 million $ 4.75 million
May 8, 10 PM $ 0.0816
-0.05%
$ 72.17 million $ 4.78 million
May 8, 9 PM $ 0.0816
+0.77%
$ 72.21 million $ 4.78 million
May 8, 8 PM $ 0.081
+0.04%
$ 71.66 million $ 4.75 million
May 8, 7 PM $ 0.081
-0.35%
$ 71.63 million $ 4.76 million
May 8, 6 PM $ 0.0813
+0.65%
$ 71.88 million $ 4.83 million
May 8, 5 PM $ 0.0807
+0.73%
$ 71.41 million $ 4.73 million
May 8, 4 PM $ 0.0802
+0.23%
$ 70.9 million $ 4.72 million
May 8, 3 PM $ 0.08
+0.16%
$ 70.73 million $ 4.63 million