Newton Historical Data

NEWT Page 15
Download
Date Close Price change Market cap Trading volume
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
May 16, 1 AM $ 0.0764
+0.17%
$ 67.95 million $ 4.24 million
May 16, 12 AM $ 0.0763
+0.04%
$ 67.83 million $ 4.32 million
May 15, 11 PM $ 0.0762
+0.00%
$ 67.81 million $ 4.45 million
May 15, 10 PM $ 0.0762
+0.11%
$ 67.81 million $ 4.6 million
May 15, 9 PM $ 0.0762
+0.18%
$ 67.73 million $ 4.65 million
May 15, 8 PM $ 0.076
-0.11%
$ 67.61 million $ 4.81 million
May 15, 7 PM $ 0.0761
-0.49%
$ 67.69 million $ 4.96 million
May 15, 6 PM $ 0.0765
-0.43%
$ 68.02 million $ 5.16 million
May 15, 5 PM $ 0.0768
+0.87%
$ 68.31 million $ 5.21 million
May 15, 4 PM $ 0.0761
+0.52%
$ 67.7 million $ 5.26 million
May 15, 3 PM $ 0.0757
+0.14%
$ 67.35 million $ 5.65 million
May 15, 2 PM $ 0.0756
-0.80%
$ 67.26 million $ 6.4 million
May 15, 1 PM $ 0.0762
-1.97%
$ 67.81 million $ 6.44 million
May 15, 12 PM $ 0.0778
-0.02%
$ 69.17 million $ 5.91 million
May 15, 11 AM $ 0.0778
-1.71%
$ 69.15 million $ 5.96 million
May 15, 10 AM $ 0.0791
+0.31%
$ 70.35 million $ 6.03 million
May 15, 9 AM $ 0.0789
+0.31%
$ 70.14 million $ 6.25 million
May 15, 8 AM $ 0.0786
+0.01%
$ 69.92 million $ 6.36 million
May 15, 7 AM $ 0.0786
+0.31%
$ 69.92 million $ 6.58 million
May 15, 6 AM $ 0.0784
+0.42%
$ 69.7 million $ 6.84 million
May 15, 5 AM $ 0.078
-1.24%
$ 69.41 million $ 6.95 million
May 15, 4 AM $ 0.079
-1.21%
$ 70.28 million $ 6.93 million
May 15, 3 AM $ 0.08
-0.79%
$ 71.14 million $ 7.47 million
May 15, 2 AM $ 0.0806
+0.17%
$ 71.71 million $ 7.98 million
May 15, 1 AM $ 0.0805
-0.63%
$ 71.59 million $ 8.58 million
May 15, 12 AM $ 0.081
+0.07%
$ 72.04 million $ 8.62 million
May 14, 11 PM $ 0.0809
-0.71%
$ 71.99 million $ 8.52 million
May 14, 10 PM $ 0.0815
-0.76%
$ 72.51 million $ 8.39 million
May 14, 9 PM $ 0.0821
+0.11%
$ 73.06 million $ 8.37 million
May 14, 8 PM $ 0.0821
+0.57%
$ 72.98 million $ 8.23 million
May 14, 7 PM $ 0.0816
-0.73%
$ 72.56 million $ 8.06 million
May 14, 6 PM $ 0.0822
-0.66%
$ 73.1 million $ 7.87 million
May 14, 5 PM $ 0.0827
+0.39%
$ 73.58 million $ 7.79 million
May 14, 4 PM $ 0.0824
-0.84%
$ 73.28 million $ 7.67 million
May 14, 3 PM $ 0.0831
+1.55%
$ 73.91 million $ 7.25 million
May 14, 2 PM $ 0.0818
+2.44%
$ 72.78 million $ 6.99 million
May 14, 1 PM $ 0.0799
+0.58%
$ 71.03 million $ 6.79 million
May 14, 12 PM $ 0.0794
-0.04%
$ 70.63 million $ 6.76 million
May 14, 11 AM $ 0.0794
-0.24%
$ 70.66 million $ 6.82 million
May 14, 10 AM $ 0.0796
-0.46%
$ 70.83 million $ 6.64 million
May 14, 9 AM $ 0.08
+0.42%
$ 71.15 million $ 6.45 million
May 14, 8 AM $ 0.0797
+0.84%
$ 70.85 million $ 6.31 million
May 14, 7 AM $ 0.079
-1.43%
$ 70.27 million $ 6.02 million
May 14, 6 AM $ 0.0802
+0.61%
$ 71.29 million $ 5.7 million
May 14, 5 AM $ 0.0797
+0.18%
$ 70.85 million $ 5.58 million
May 14, 4 AM $ 0.0795
+0.52%
$ 70.73 million $ 5.4 million
May 14, 3 AM $ 0.0791
+0.08%
$ 70.36 million $ 4.77 million
May 14, 2 AM $ 0.079
+1.71%
$ 70.3 million $ 4.17 million