Newton Historical Data

NEWT Page 20
Download
Date Close Price change Market cap Trading volume
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
May 8, 2 PM $ 0.0798
+0.93%
$ 70.62 million $ 4.81 million
May 8, 1 PM $ 0.0791
+0.23%
$ 69.97 million $ 4.88 million
May 8, 12 PM $ 0.0789
-0.69%
$ 69.8 million $ 5 million
May 8, 11 AM $ 0.0795
-0.04%
$ 70.29 million $ 5.04 million
May 8, 10 AM $ 0.0795
-0.46%
$ 70.32 million $ 5.19 million
May 8, 9 AM $ 0.0799
+0.13%
$ 70.64 million $ 5.26 million
May 8, 8 AM $ 0.0798
+0.06%
$ 70.55 million $ 5.11 million
May 8, 7 AM $ 0.0797
+0.66%
$ 70.51 million $ 5.13 million
May 8, 6 AM $ 0.0792
-0.06%
$ 70.05 million $ 4.99 million
May 8, 5 AM $ 0.0793
-0.79%
$ 70.1 million $ 4.94 million
May 8, 4 AM $ 0.0799
+0.61%
$ 70.66 million $ 4.98 million
May 8, 3 AM $ 0.0794
+0.01%
$ 70.21 million $ 4.96 million
May 8, 2 AM $ 0.0794
-0.09%
$ 70.2 million $ 4.93 million
May 8, 1 AM $ 0.0794
+0.85%
$ 70.25 million $ 4.55 million
May 8, 12 AM $ 0.0788
+0.41%
$ 69.66 million $ 4.46 million
May 7, 11 PM $ 0.0784
+0.76%
$ 69.38 million $ 4.21 million
May 7, 10 PM $ 0.0778
-0.19%
$ 68.84 million $ 4.17 million
May 7, 9 PM $ 0.078
-0.14%
$ 68.97 million $ 4.42 million
May 7, 8 PM $ 0.0781
+0.38%
$ 69.07 million $ 4.38 million
May 7, 7 PM $ 0.0778
-0.38%
$ 68.8 million $ 4.37 million
May 7, 6 PM $ 0.0781
+0.57%
$ 69.07 million $ 4.34 million
May 7, 5 PM $ 0.0777
+0.37%
$ 68.68 million $ 4.32 million
May 7, 4 PM $ 0.0774
+0.52%
$ 68.41 million $ 4.3 million
May 7, 3 PM $ 0.077
-0.13%
$ 68.05 million $ 4.29 million
May 7, 2 PM $ 0.077
-0.29%
$ 68.14 million $ 4.32 million
May 7, 1 PM $ 0.0773
-1.24%
$ 68.34 million $ 4.25 million
May 7, 12 PM $ 0.0782
-0.10%
$ 69.19 million $ 4.2 million
May 7, 11 AM $ 0.0783
+0.77%
$ 69.26 million $ 4.11 million
May 7, 10 AM $ 0.0777
-0.02%
$ 68.74 million $ 3.98 million
May 7, 9 AM $ 0.0778
+0.24%
$ 68.77 million $ 3.81 million
May 7, 8 AM $ 0.0776
-0.07%
$ 68.62 million $ 3.67 million
May 7, 7 AM $ 0.0777
+0.60%
$ 68.67 million $ 3.73 million
May 7, 6 AM $ 0.0772
-0.02%
$ 68.26 million $ 3.92 million
May 7, 5 AM $ 0.0772
+0.92%
$ 68.28 million $ 4.57 million
May 7, 4 AM $ 0.0765
+1.19%
$ 67.66 million $ 4.94 million
May 7, 3 AM $ 0.0756
-0.40%
$ 66.88 million $ 4.89 million
May 7, 2 AM $ 0.0759
+0.09%
$ 67.15 million $ 4.93 million
May 7, 1 AM $ 0.0759
-0.47%
$ 67.09 million $ 5 million
May 7, 12 AM $ 0.0762
-1.04%
$ 67.41 million $ 5.08 million
May 6, 11 PM $ 0.077
+0.38%
$ 68.11 million $ 5.1 million
May 6, 10 PM $ 0.0767
-0.73%
$ 67.86 million $ 5.09 million
May 6, 9 PM $ 0.0773
+0.75%
$ 68.35 million $ 5.11 million
May 6, 8 PM $ 0.0767
-0.18%
$ 67.84 million $ 5.12 million
May 6, 7 PM $ 0.0768
+0.14%
$ 67.96 million $ 5.14 million
May 6, 6 PM $ 0.0767
+0.01%
$ 67.87 million $ 5.11 million
May 6, 5 PM $ 0.0767
-0.34%
$ 67.86 million $ 5.1 million
May 6, 4 PM $ 0.077
+0.01%
$ 68.1 million $ 5.07 million
May 6, 3 PM $ 0.077
+0.32%
$ 68.09 million $ 5.08 million