Newton Historical Data

NEWT Page 2
Download
Date Close Price change Market cap Trading volume
Aug 22, 1 AM $0.0447
+0.52%
$40.17 million $3.96 million
Aug 22, 12 AM $0.0444
+1.16%
$39.96 million $3.43 million
Aug 21, 11 PM $0.0439
-0.43%
$39.5 million $3.46 million
Aug 21, 10 PM $0.0441
+0.55%
$39.67 million $3.9 million
Aug 21, 9 PM $0.0439
+0.58%
$39.46 million $3.93 million
Aug 21, 8 PM $0.0436
+1.13%
$39.23 million $3.85 million
Aug 21, 7 PM $0.0431
-1.09%
$38.79 million $3.78 million
Aug 21, 6 PM $0.0436
+0.00%
$39.22 million $3.68 million
Aug 21, 5 PM $0.0436
+0.52%
$39.22 million $3.58 million
Aug 21, 4 PM $0.0434
+0.04%
$39.02 million $3.49 million
Aug 21, 3 PM $0.0434
-0.08%
$38.78 million $3.43 million
Aug 21, 2 PM $0.0434
+0.27%
$38.82 million $4.26 million
Aug 21, 1 PM $0.0433
+0.04%
$38.71 million $4.13 million
Aug 21, 12 PM $0.0433
+1.20%
$38.7 million $3.63 million
Aug 21, 11 AM $0.0428
+0.37%
$38.24 million $3.96 million
Aug 21, 10 AM $0.0426
+1.69%
$38.1 million $3.83 million
Aug 21, 9 AM $0.0419
-1.22%
$37.46 million $3.63 million
Aug 21, 8 AM $0.0424
+3.16%
$37.92 million $3.42 million
Aug 21, 7 AM $0.0411
+0.54%
$36.76 million $3.21 million
Aug 21, 6 AM $0.0409
+0.33%
$36.57 million $3.16 million
Aug 21, 5 AM $0.0407
+0.40%
$36.44 million $3.11 million
Aug 21, 4 AM $0.0406
+0.46%
$36.3 million $3.05 million
Aug 21, 3 AM $0.0404
+0.11%
$36.13 million $3.02 million
Aug 21, 2 AM $0.0404
+0.00%
$36.1 million $3 million
Aug 21, 1 AM $0.0404
+0.56%
$36.1 million $2.95 million
Aug 21, 12 AM $0.0401
-0.56%
$35.9 million $2.86 million
Aug 20, 11 PM $0.0404
+0.40%
$36.1 million $2.77 million
Aug 20, 10 PM $0.0402
+0.58%
$35.96 million $2.69 million
Aug 20, 9 PM $0.04
+0.25%
$35.75 million $2.58 million
Aug 20, 8 PM $0.0399
+0.68%
$35.66 million $2.64 million
Aug 20, 7 PM $0.0396
-0.22%
$35.42 million $2.67 million
Aug 20, 6 PM $0.0397
-0.45%
$35.5 million $2.67 million
Aug 20, 5 PM $0.0399
-0.20%
$35.66 million $2.67 million
Aug 20, 4 PM $0.0399
+0.98%
$35.73 million $2.71 million
Aug 20, 3 PM $0.0396
+1.71%
$35.38 million $2.75 million
Aug 20, 2 PM $0.0389
+0.17%
$34.79 million $2.23 million
Aug 20, 1 PM $0.0388
+0.05%
$34.73 million $3.28 million
Aug 20, 12 PM $0.0388
-0.19%
$34.71 million $3.26 million
Aug 20, 11 AM $0.0389
+0.12%
$34.78 million $3.23 million
Aug 20, 10 AM $0.0388
+0.45%
$34.74 million $3.18 million
Aug 20, 9 AM $0.0387
-0.20%
$34.58 million $3.16 million
Aug 20, 8 AM $0.0387
+1.32%
$34.65 million $3.13 million
Aug 20, 7 AM $0.0382
-0.17%
$34.2 million $3.1 million
Aug 20, 6 AM $0.0383
+0.96%
$34.26 million $3.07 million
Aug 20, 5 AM $0.0379
-0.37%
$33.94 million $2.98 million
Aug 20, 4 AM $0.0381
+0.37%
$34.06 million $3.04 million
Aug 20, 3 AM $0.0379
-0.36%
$33.94 million $3.03 million
Aug 20, 2 AM $0.0381
-0.48%
$34.06 million $2.99 million
Aug 20, 1 AM $0.0383
-0.21%
$34.23 million $2.95 million
Aug 20, 12 AM $0.0383
-0.11%
$34.3 million $2.96 million