Newton Historical Data

NEWT Page 51
Download
Date Close Price change Market cap Trading volume
May 13, 4 PM $0.0764
+0.28%
$67.97 million $3.3 million
May 13, 3 PM $0.0762
-2.17%
$67.78 million $3.27 million
May 13, 2 PM $0.0779
-0.03%
$69.28 million $3.29 million
May 13, 1 PM $0.0779
-1.21%
$69.3 million $3.41 million
May 13, 12 PM $0.0789
-1.68%
$70.15 million $3.34 million
May 13, 11 AM $0.0802
-0.77%
$71.35 million $3.26 million
May 13, 10 AM $0.0808
-0.68%
$71.9 million $3.64 million
May 13, 9 AM $0.0814
+0.14%
$72.39 million $3.77 million
May 13, 8 AM $0.0813
+0.08%
$72.29 million $4.01 million
May 13, 7 AM $0.0812
+0.07%
$72.23 million $4.21 million
May 13, 6 AM $0.0812
+0.09%
$72.19 million $4.44 million
May 13, 5 AM $0.0811
-0.59%
$72.12 million $4.48 million
May 13, 4 AM $0.0816
+0.33%
$72.55 million $4.55 million
May 13, 3 AM $0.0813
-0.33%
$72.31 million $4.57 million
May 13, 2 AM $0.0816
-0.25%
$72.56 million $4.56 million
May 13, 1 AM $0.0818
+0.64%
$72.74 million $4.65 million
May 13, 12 AM $0.0813
+0.27%
$72.28 million $4.81 million
May 12, 11 PM $0.0811
-0.58%
$71.68 million $4.82 million
May 12, 10 PM $0.0815
+0.03%
$72.1 million $4.84 million
May 12, 9 PM $0.0815
-0.02%
$72.08 million $4.85 million
May 12, 8 PM $0.0815
+0.06%
$72.11 million $4.83 million
May 12, 7 PM $0.0815
+0.13%
$72.06 million $4.94 million
May 12, 6 PM $0.0814
+0.32%
$71.97 million $5.04 million
May 12, 5 PM $0.0811
+0.66%
$71.74 million $5.07 million
May 12, 4 PM $0.0806
+0.14%
$71.27 million $5.22 million
May 12, 3 PM $0.0805
-0.33%
$71.18 million $5.43 million
May 12, 2 PM $0.0807
-0.54%
$71.41 million $5.67 million
May 12, 1 PM $0.0812
-0.45%
$71.8 million $5.69 million
May 12, 12 PM $0.0816
+0.42%
$72.12 million $6.36 million
May 12, 11 AM $0.0812
-1.13%
$71.82 million $6.6 million
May 12, 10 AM $0.0821
-1.44%
$72.64 million $6.31 million
May 12, 9 AM $0.0833
-0.63%
$73.7 million $6.17 million
May 12, 8 AM $0.0839
-0.49%
$74.16 million $5.97 million
May 12, 7 AM $0.0843
-0.24%
$74.53 million $5.84 million
May 12, 6 AM $0.0845
-0.32%
$74.71 million $5.62 million
May 12, 5 AM $0.0847
+0.25%
$74.95 million $5.63 million
May 12, 4 AM $0.0845
+0.37%
$74.76 million $5.76 million
May 12, 3 AM $0.0842
-0.34%
$74.49 million $5.75 million
May 12, 2 AM $0.0845
+0.68%
$74.74 million $5.85 million
May 12, 1 AM $0.0839
-1.03%
$74.24 million $5.83 million
May 12, 12 AM $0.0848
-0.56%
$75.01 million $5.78 million
May 11, 11 PM $0.0853
+0.03%
$75.43 million $5.91 million
May 11, 10 PM $0.0853
-0.37%
$75.43 million $5.96 million
May 11, 9 PM $0.0856
+0.69%
$75.71 million $6.13 million
May 11, 8 PM $0.085
-0.67%
$75.19 million $6.27 million
May 11, 7 PM $0.0856
+0.07%
$75.7 million $6.44 million
May 11, 6 PM $0.0855
-0.22%
$75.65 million $6.35 million
May 11, 5 PM $0.0857
-1.16%
$75.82 million $6.48 million
May 11, 4 PM $0.0867
-0.39%
$76.7 million $6.32 million
May 11, 3 PM $0.0871
+0.31%
$77.01 million $6.06 million