Newton Historical Data

NEWT Page 49
Download
Date Close Price change Market cap Trading volume
May 17, 6 PM $0.0751
-0.23%
$66.78 million $3.91 million
May 17, 5 PM $0.0753
-0.45%
$66.94 million $3.82 million
May 17, 4 PM $0.0756
+1.13%
$67.25 million $3.67 million
May 17, 3 PM $0.0748
+0.52%
$66.5 million $3.52 million
May 17, 2 PM $0.0744
-0.41%
$66.14 million $3.51 million
May 17, 1 PM $0.0747
+0.34%
$66.41 million $3.4 million
May 17, 12 PM $0.0744
+0.28%
$66.2 million $3.29 million
May 17, 11 AM $0.0742
-0.62%
$66 million $3.16 million
May 17, 10 AM $0.0747
-0.39%
$66.4 million $3.1 million
May 17, 9 AM $0.075
+0.27%
$66.67 million $2.92 million
May 17, 8 AM $0.0747
-0.12%
$66.48 million $2.97 million
May 17, 7 AM $0.0748
+1.09%
$66.55 million $3 million
May 17, 6 AM $0.074
-0.08%
$65.84 million $3.19 million
May 17, 5 AM $0.0741
+0.19%
$65.9 million $3.42 million
May 17, 4 AM $0.074
+0.43%
$65.78 million $3.41 million
May 17, 3 AM $0.0736
+0.93%
$65.5 million $3.45 million
May 17, 2 AM $0.073
+0.21%
$64.9 million $3.45 million
May 17, 1 AM $0.0728
-1.01%
$64.76 million $3.42 million
May 17, 12 AM $0.0736
-0.13%
$65.43 million $3.38 million
May 16, 11 PM $0.0737
+0.02%
$65.51 million $3.34 million
May 16, 10 PM $0.0736
-0.60%
$65.49 million $3.32 million
May 16, 9 PM $0.0741
+0.20%
$65.9 million $3.33 million
May 16, 8 PM $0.074
-0.04%
$65.77 million $3.33 million
May 16, 7 PM $0.074
+0.31%
$65.8 million $3.36 million
May 16, 6 PM $0.0738
-0.25%
$65.59 million $3.35 million
May 16, 5 PM $0.0739
+0.28%
$65.76 million $3.4 million
May 16, 4 PM $0.0737
+0.30%
$65.58 million $3.49 million
May 16, 3 PM $0.0735
+0.76%
$65.39 million $3.55 million
May 16, 2 PM $0.073
+0.87%
$64.9 million $3.62 million
May 16, 1 PM $0.0723
-0.16%
$64.34 million $3.78 million
May 16, 12 PM $0.0725
-0.33%
$64.44 million $4.42 million
May 16, 11 AM $0.0727
+0.94%
$64.66 million $4.47 million
May 16, 10 AM $0.072
-0.40%
$64.04 million $4.56 million
May 16, 9 AM $0.0723
-1.21%
$64.33 million $4.49 million
May 16, 8 AM $0.0732
+0.48%
$65.11 million $4.31 million
May 16, 7 AM $0.0729
-1.57%
$64.8 million $4.27 million
May 16, 6 AM $0.074
-2.07%
$65.84 million $4.04 million
May 16, 5 AM $0.0756
-0.06%
$67.23 million $3.85 million
May 16, 4 AM $0.0756
-1.35%
$67.27 million $4.03 million
May 16, 3 AM $0.0767
+0.33%
$68.19 million $4.08 million
May 16, 2 AM $0.0764
+0.02%
$67.96 million $4.16 million
May 16, 1 AM $0.0764
+0.17%
$67.95 million $4.24 million
May 16, 12 AM $0.0763
+0.04%
$67.83 million $4.32 million
May 15, 11 PM $0.0762
+0.00%
$67.81 million $4.45 million
May 15, 10 PM $0.0762
+0.11%
$67.81 million $4.6 million
May 15, 9 PM $0.0762
+0.18%
$67.73 million $4.65 million
May 15, 8 PM $0.076
-0.11%
$67.61 million $4.81 million
May 15, 7 PM $0.0761
-0.49%
$67.69 million $4.96 million
May 15, 6 PM $0.0765
-0.43%
$68.02 million $5.16 million
May 15, 5 PM $0.0768
+0.87%
$68.31 million $5.21 million