Newton Historical Data

NEWT Page 74
Download
Date Close Price change Market cap Trading volume
Mar 27, 3 PM $0.0702
+0.12%
$61.97 million $6.23 million
Mar 27, 2 PM $0.0701
+0.26%
$61.89 million $6.32 million
Mar 27, 1 PM $0.0699
+0.12%
$61.72 million $6.26 million
Mar 27, 12 PM $0.0698
-1.81%
$61.65 million $6.08 million
Mar 27, 11 AM $0.0711
+0.03%
$62.79 million $5.84 million
Mar 27, 10 AM $0.0711
-1.82%
$62.77 million $5.78 million
Mar 27, 9 AM $0.0724
-0.45%
$63.94 million $5.55 million
Mar 27, 8 AM $0.0727
-1.05%
$64.23 million $5.22 million
Mar 27, 7 AM $0.0735
+1.72%
$64.91 million $4.38 million
Mar 27, 6 AM $0.0723
+1.54%
$63.81 million $4.07 million
Mar 27, 5 AM $0.0712
+0.58%
$62.85 million $3.92 million
Mar 27, 4 AM $0.0708
-0.09%
$62.48 million $4.13 million
Mar 27, 3 AM $0.0708
+0.28%
$62.54 million $4.01 million
Mar 27, 2 AM $0.0706
-0.09%
$62.37 million $4.03 million
Mar 27, 1 AM $0.0707
+0.90%
$62.43 million $4.13 million
Mar 27, 12 AM $0.0701
-0.34%
$61.86 million $4.16 million
Mar 26, 11 PM $0.0703
-0.46%
$62.07 million $4.17 million
Mar 26, 10 PM $0.0706
+0.12%
$62.36 million $4.16 million
Mar 26, 9 PM $0.0705
+0.26%
$62.28 million $4.16 million
Mar 26, 8 PM $0.0704
+0.79%
$62.13 million $4.09 million
Mar 26, 7 PM $0.0698
+0.16%
$61.64 million $3.95 million
Mar 26, 6 PM $0.0697
-0.14%
$61.53 million $4.05 million
Mar 26, 5 PM $0.0698
-0.70%
$61.61 million $4.24 million
Mar 26, 4 PM $0.0703
-0.15%
$62.05 million $4.44 million
Mar 26, 3 PM $0.0704
-0.09%
$62.14 million $4.46 million
Mar 26, 2 PM $0.0704
-0.34%
$62.19 million $4.59 million
Mar 26, 1 PM $0.0707
-0.15%
$62.42 million $4.57 million
Mar 26, 12 PM $0.0708
+0.18%
$62.52 million $4.63 million
Mar 26, 11 AM $0.0707
+0.48%
$62.41 million $4.79 million
Mar 26, 10 AM $0.0703
-0.63%
$62.11 million $4.94 million
Mar 26, 9 AM $0.0708
-0.04%
$62.5 million $5.03 million
Mar 26, 8 AM $0.0708
-0.74%
$62.53 million $5.31 million
Mar 26, 7 AM $0.0714
-0.46%
$63 million $5.55 million
Mar 26, 6 AM $0.0717
+0.82%
$63.29 million $5.75 million
Mar 26, 5 AM $0.0711
-2.30%
$62.78 million $5.76 million
Mar 26, 4 AM $0.0728
+0.30%
$64.24 million $5.63 million
Mar 26, 3 AM $0.0725
-0.19%
$64.04 million $5.78 million
Mar 26, 2 AM $0.0727
-0.96%
$64.17 million $5.96 million
Mar 26, 1 AM $0.0734
-0.41%
$64.79 million $6.02 million
Mar 26, 12 AM $0.0737
-1.73%
$65.06 million $6.11 million
Mar 25, 11 PM $0.075
+0.38%
$66.2 million $6.52 million
Mar 25, 10 PM $0.0747
+0.11%
$65.95 million $6.57 million
Mar 25, 9 PM $0.0746
+0.25%
$65.88 million $6.57 million
Mar 25, 8 PM $0.0744
+0.01%
$65.71 million $6.96 million
Mar 25, 7 PM $0.0744
+0.11%
$65.71 million $7.06 million
Mar 25, 6 PM $0.0743
-0.50%
$65.64 million $7.1 million
Mar 25, 5 PM $0.0747
+0.31%
$65.97 million $7.12 million
Mar 25, 4 PM $0.0745
-0.15%
$65.77 million $7.32 million
Mar 25, 3 PM $0.0746
-0.62%
$65.89 million $8.13 million
Mar 25, 2 PM $0.0751
-0.40%
$66.3 million $10.45 million