Newton Historical Data

NEWT Page 11
Download
Date Close Price change Market cap Trading volume
May 24, 6 AM $ 0.0771
+0.74%
$ 68.58 million $ 4.33 million
May 24, 5 AM $ 0.0765
-0.49%
$ 68.08 million $ 4.29 million
May 24, 4 AM $ 0.0769
+0.08%
$ 68.41 million $ 4.25 million
May 24, 3 AM $ 0.0769
-0.41%
$ 68.36 million $ 4.25 million
May 24, 2 AM $ 0.0772
-1.00%
$ 68.64 million $ 4.18 million
May 24, 1 AM $ 0.078
+0.08%
$ 69.33 million $ 4.13 million
May 24, 12 AM $ 0.0779
+0.26%
$ 69.27 million $ 4.1 million
May 23, 11 PM $ 0.0777
+0.21%
$ 69.09 million $ 4.04 million
May 23, 10 PM $ 0.0775
-0.25%
$ 68.95 million $ 4.07 million
May 23, 9 PM $ 0.0777
-0.57%
$ 69.12 million $ 4.03 million
May 23, 8 PM $ 0.0782
+1.96%
$ 69.51 million $ 3.92 million
May 23, 7 PM $ 0.0767
-0.06%
$ 68.18 million $ 3.8 million
May 23, 6 PM $ 0.0767
-0.50%
$ 68.23 million $ 3.9 million
May 23, 5 PM $ 0.0771
+1.18%
$ 68.57 million $ 4.02 million
May 23, 4 PM $ 0.0762
+0.58%
$ 67.76 million $ 3.95 million
May 23, 3 PM $ 0.0758
+0.26%
$ 67.38 million $ 3.96 million
May 23, 2 PM $ 0.0756
+1.24%
$ 67.21 million $ 4.05 million
May 23, 1 PM $ 0.0746
+1.71%
$ 66.39 million $ 4.01 million
May 23, 12 PM $ 0.0734
+0.19%
$ 65.27 million $ 3.94 million
May 23, 11 AM $ 0.0733
-0.45%
$ 65.15 million $ 3.99 million
May 23, 10 AM $ 0.0736
+0.44%
$ 65.45 million $ 4.08 million
May 23, 9 AM $ 0.0733
-0.42%
$ 65.15 million $ 4.18 million
May 23, 8 AM $ 0.0736
-0.48%
$ 65.43 million $ 4.2 million
May 23, 7 AM $ 0.0739
-3.54%
$ 65.74 million $ 4.25 million
May 23, 6 AM $ 0.0766
-0.30%
$ 68.15 million $ 4.18 million
May 23, 5 AM $ 0.0769
+0.39%
$ 68.36 million $ 4.19 million
May 23, 4 AM $ 0.0766
-0.64%
$ 68.08 million $ 4.18 million
May 23, 3 AM $ 0.077
+0.33%
$ 68.52 million $ 4.22 million
May 23, 2 AM $ 0.0768
-0.19%
$ 68.29 million $ 4.31 million
May 23, 1 AM $ 0.0769
+0.89%
$ 68.42 million $ 4.33 million
May 23, 12 AM $ 0.0762
+0.44%
$ 67.82 million $ 4.36 million
May 22, 11 PM $ 0.0759
-0.59%
$ 67.53 million $ 4.42 million
May 22, 10 PM $ 0.0764
-0.38%
$ 67.93 million $ 4.33 million
May 22, 9 PM $ 0.0767
-0.27%
$ 68.19 million $ 4.36 million
May 22, 8 PM $ 0.0769
+0.65%
$ 68.38 million $ 4.44 million
May 22, 7 PM $ 0.0764
-1.00%
$ 67.94 million $ 4.56 million
May 22, 6 PM $ 0.0772
-1.17%
$ 68.62 million $ 4.5 million
May 22, 5 PM $ 0.0781
-0.11%
$ 69.44 million $ 4.3 million
May 22, 4 PM $ 0.0782
-0.29%
$ 69.53 million $ 4.31 million
May 22, 3 PM $ 0.0784
+0.26%
$ 69.74 million $ 4.3 million
May 22, 2 PM $ 0.0782
-1.25%
$ 69.56 million $ 4.57 million
May 22, 1 PM $ 0.0792
+0.02%
$ 70.44 million $ 4.66 million
May 22, 12 PM $ 0.0792
-0.29%
$ 70.42 million $ 4.92 million
May 22, 11 AM $ 0.0794
-0.01%
$ 70.63 million $ 5 million
May 22, 10 AM $ 0.0794
+0.44%
$ 70.64 million $ 5.03 million
May 22, 9 AM $ 0.0791
+0.17%
$ 70.32 million $ 5.23 million
May 22, 8 AM $ 0.0789
+0.74%
$ 70.19 million $ 5.26 million
May 22, 7 AM $ 0.0783
+1.26%
$ 69.68 million $ 5.05 million
May 22, 6 AM $ 0.0774
-0.25%
$ 68.81 million $ 4.94 million
May 22, 5 AM $ 0.0775
+0.18%
$ 68.97 million $ 5.07 million