Newton Historical Data

NEWT Page 14
Download
Date Close Price change Market cap Trading volume
May 18, 3 AM $ 0.0723
-0.57%
$ 64.33 million $ 4.83 million
May 18, 2 AM $ 0.0727
+1.06%
$ 64.69 million $ 4.77 million
May 18, 1 AM $ 0.072
+0.01%
$ 64.01 million $ 4.64 million
May 18, 12 AM $ 0.072
-0.32%
$ 64.01 million $ 4.53 million
May 17, 11 PM $ 0.0722
-2.47%
$ 64.23 million $ 4.35 million
May 17, 10 PM $ 0.0741
-0.76%
$ 65.86 million $ 3.97 million
May 17, 9 PM $ 0.0746
+0.37%
$ 66.37 million $ 3.95 million
May 17, 8 PM $ 0.0743
-0.65%
$ 66.12 million $ 3.93 million
May 17, 7 PM $ 0.0748
-0.36%
$ 66.56 million $ 3.91 million
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