Newton Historical Data

NEWT Page 4
Download
Date Close Price change Market cap Trading volume
Jun 10, 4 AM $ 0.0504
-0.53%
$ 44.81 million $ 7.51 million
Jun 10, 3 AM $ 0.0507
+1.67%
$ 45.05 million $ 7.68 million
Jun 10, 2 AM $ 0.0498
-1.86%
$ 44.31 million $ 7.75 million
Jun 10, 1 AM $ 0.0508
-0.78%
$ 45.16 million $ 7.99 million
Jun 10, 12 AM $ 0.0512
-0.14%
$ 45.51 million $ 7.98 million
Jun 9, 11 PM $ 0.0512
-0.12%
$ 45.57 million $ 7.97 million
Jun 9, 10 PM $ 0.0513
-0.38%
$ 45.63 million $ 7.99 million
Jun 9, 9 PM $ 0.0515
-1.05%
$ 45.8 million $ 8.25 million
Jun 9, 8 PM $ 0.0521
+0.29%
$ 46.29 million $ 8.26 million
Jun 9, 7 PM $ 0.0519
+0.52%
$ 46.17 million $ 8.25 million
Jun 9, 6 PM $ 0.0516
+0.63%
$ 45.93 million $ 8.31 million
Jun 9, 5 PM $ 0.0513
+1.36%
$ 45.64 million $ 8.32 million
Jun 9, 4 PM $ 0.0506
-0.40%
$ 45.03 million $ 8.6 million
Jun 9, 3 PM $ 0.0508
-0.55%
$ 45.21 million $ 8.67 million
Jun 9, 2 PM $ 0.0511
-1.20%
$ 45.47 million $ 8.53 million
Jun 9, 1 PM $ 0.0517
-0.28%
$ 46.01 million $ 8.25 million
Jun 9, 12 PM $ 0.0519
-0.44%
$ 46.14 million $ 8.13 million
Jun 9, 11 AM $ 0.0521
+0.40%
$ 46.35 million $ 8.06 million
Jun 9, 10 AM $ 0.0519
+0.29%
$ 46.17 million $ 7.75 million
Jun 9, 9 AM $ 0.0518
-0.64%
$ 46.03 million $ 7.62 million
Jun 9, 8 AM $ 0.0521
-0.77%
$ 46.33 million $ 7.69 million
Jun 9, 7 AM $ 0.0525
-0.47%
$ 46.69 million $ 7.89 million
Jun 9, 6 AM $ 0.0527
-0.19%
$ 46.91 million $ 7.69 million
Jun 9, 5 AM $ 0.0529
-0.17%
$ 47.01 million $ 7.83 million
Jun 9, 4 AM $ 0.0529
+1.24%
$ 47.08 million $ 7.88 million
Jun 9, 3 AM $ 0.0523
+0.83%
$ 46.5 million $ 7.7 million
Jun 9, 2 AM $ 0.0518
-2.16%
$ 46.07 million $ 7.51 million
Jun 9, 1 AM $ 0.053
+0.32%
$ 47.1 million $ 7.02 million
Jun 9, 12 AM $ 0.0528
-2.21%
$ 46.94 million $ 7 million
Jun 8, 11 PM $ 0.054
-0.47%
$ 48 million $ 6.91 million
Jun 8, 10 PM $ 0.0542
-1.44%
$ 48.23 million $ 7.02 million
Jun 8, 9 PM $ 0.055
-0.13%
$ 48.93 million $ 7.18 million
Jun 8, 8 PM $ 0.0551
+0.42%
$ 49 million $ 7.22 million
Jun 8, 7 PM $ 0.0549
-0.82%
$ 48.8 million $ 7.31 million
Jun 8, 6 PM $ 0.0553
-1.27%
$ 49.21 million $ 7.4 million
Jun 8, 5 PM $ 0.056
+0.02%
$ 49.84 million $ 7.61 million
Jun 8, 4 PM $ 0.056
+1.10%
$ 49.83 million $ 7.31 million
Jun 8, 3 PM $ 0.0554
+0.09%
$ 49.28 million $ 7.24 million
Jun 8, 2 PM $ 0.0554
+0.09%
$ 49.23 million $ 7.34 million
Jun 8, 1 PM $ 0.0553
-0.26%
$ 49.18 million $ 7.2 million
Jun 8, 12 PM $ 0.0554
+0.34%
$ 49.3 million $ 6.96 million
Jun 8, 11 AM $ 0.0553
-0.26%
$ 49.17 million $ 6.61 million
Jun 8, 10 AM $ 0.0554
+1.02%
$ 49.3 million $ 6.5 million
Jun 8, 9 AM $ 0.0549
+2.06%
$ 48.8 million $ 6.68 million
Jun 8, 8 AM $ 0.0538
-1.73%
$ 47.82 million $ 6.56 million
Jun 8, 7 AM $ 0.0547
+1.16%
$ 48.66 million $ 6.25 million
Jun 8, 6 AM $ 0.0541
+0.36%
$ 48.11 million $ 5.97 million
Jun 8, 5 AM $ 0.0539
-0.63%
$ 47.94 million $ 5.7 million
Jun 8, 4 AM $ 0.0542
-0.34%
$ 48.24 million $ 5.55 million
Jun 8, 3 AM $ 0.0544
+0.12%
$ 48.41 million $ 5.52 million