Newton Historical Data

NEWT Page 12
Download
Date Close Price change Market cap Trading volume
May 22, 5 AM $ 0.0775
+0.18%
$ 68.97 million $ 5.07 million
May 22, 4 AM $ 0.0774
-0.81%
$ 68.85 million $ 5.11 million
May 22, 3 AM $ 0.078
-0.69%
$ 69.41 million $ 5.07 million
May 22, 2 AM $ 0.0786
-0.81%
$ 69.89 million $ 5.02 million
May 22, 1 AM $ 0.0792
+0.67%
$ 70.46 million $ 4.97 million
May 22, 12 AM $ 0.0787
+0.08%
$ 69.99 million $ 4.87 million
May 21, 11 PM $ 0.0786
-0.43%
$ 69.94 million $ 4.81 million
May 21, 10 PM $ 0.079
+0.02%
$ 70.24 million $ 4.79 million
May 21, 9 PM $ 0.079
+0.05%
$ 70.22 million $ 4.84 million
May 21, 8 PM $ 0.0789
+1.85%
$ 70.19 million $ 4.71 million
May 21, 7 PM $ 0.0775
+1.45%
$ 68.91 million $ 4.59 million
May 21, 6 PM $ 0.0764
-0.59%
$ 67.93 million $ 4.54 million
May 21, 5 PM $ 0.0768
+0.67%
$ 68.33 million $ 4.63 million
May 21, 4 PM $ 0.0763
-0.76%
$ 67.87 million $ 4.64 million
May 21, 3 PM $ 0.0769
+0.14%
$ 68.39 million $ 4.74 million
May 21, 2 PM $ 0.0768
-0.50%
$ 68.3 million $ 4.96 million
May 21, 1 PM $ 0.0772
+0.77%
$ 68.62 million $ 4.85 million
May 21, 12 PM $ 0.0766
-0.13%
$ 68.1 million $ 4.55 million
May 21, 11 AM $ 0.0767
+0.43%
$ 68.19 million $ 4.42 million
May 21, 10 AM $ 0.0763
-0.04%
$ 67.9 million $ 4.34 million
May 21, 9 AM $ 0.0764
-0.44%
$ 67.94 million $ 4.03 million
May 21, 8 AM $ 0.0767
+1.01%
$ 68.26 million $ 3.92 million
May 21, 7 AM $ 0.076
-0.19%
$ 67.56 million $ 3.62 million
May 21, 6 AM $ 0.0761
+0.59%
$ 67.67 million $ 3.54 million
May 21, 5 AM $ 0.0757
-0.52%
$ 67.29 million $ 3.44 million
May 21, 4 AM $ 0.0761
-0.33%
$ 67.64 million $ 3.46 million
May 21, 3 AM $ 0.0763
+0.58%
$ 67.86 million $ 3.47 million
May 21, 2 AM $ 0.0759
-0.21%
$ 67.47 million $ 3.45 million
May 21, 1 AM $ 0.076
-0.05%
$ 67.61 million $ 3.57 million
May 21, 12 AM $ 0.0761
+1.09%
$ 67.65 million $ 3.63 million
May 20, 11 PM $ 0.0752
-0.15%
$ 66.92 million $ 3.71 million
May 20, 10 PM $ 0.0754
-0.34%
$ 67.02 million $ 3.75 million
May 20, 9 PM $ 0.0756
+0.14%
$ 67.24 million $ 3.77 million
May 20, 8 PM $ 0.0755
-0.71%
$ 67.15 million $ 3.91 million
May 20, 7 PM $ 0.076
-0.15%
$ 67.63 million $ 4.99 million
May 20, 6 PM $ 0.0762
+0.60%
$ 67.73 million $ 4.97 million
May 20, 5 PM $ 0.0757
+0.62%
$ 67.34 million $ 4.87 million
May 20, 4 PM $ 0.0753
+1.72%
$ 66.93 million $ 4.78 million
May 20, 3 PM $ 0.074
+1.22%
$ 65.81 million $ 4.75 million
May 20, 2 PM $ 0.0731
+1.15%
$ 65.02 million $ 9.86 million
May 20, 1 PM $ 0.0723
-0.03%
$ 64.28 million $ 9.78 million
May 20, 12 PM $ 0.0723
+0.36%
$ 64.3 million $ 9.79 million
May 20, 11 AM $ 0.072
-0.19%
$ 64.07 million $ 9.77 million
May 20, 10 AM $ 0.0722
+0.00%
$ 64.19 million $ 9.74 million
May 20, 9 AM $ 0.0722
+0.42%
$ 64.18 million $ 9.73 million
May 20, 8 AM $ 0.0719
-0.67%
$ 63.91 million $ 9.67 million
May 20, 7 AM $ 0.0723
+0.09%
$ 64.34 million $ 9.71 million
May 20, 6 AM $ 0.0723
+0.27%
$ 64.29 million $ 9.66 million
May 20, 5 AM $ 0.0721
+0.44%
$ 64.11 million $ 9.63 million
May 20, 4 AM $ 0.0718
-0.06%
$ 63.82 million $ 9.53 million