Newton Historical Data

NEWT Page 16
Download
Date Close Price change Market cap Trading volume
May 14, 2 AM $ 0.079
+1.71%
$ 70.3 million $ 4.17 million
May 14, 1 AM $ 0.0777
+0.80%
$ 69.12 million $ 3.5 million
May 14, 12 AM $ 0.0771
+1.27%
$ 68.57 million $ 3.36 million
May 13, 11 PM $ 0.0761
+0.08%
$ 67.7 million $ 3.35 million
May 13, 10 PM $ 0.0761
+0.54%
$ 67.65 million $ 3.35 million
May 13, 9 PM $ 0.0757
-0.94%
$ 67.28 million $ 3.36 million
May 13, 8 PM $ 0.0764
+0.67%
$ 67.92 million $ 3.31 million
May 13, 7 PM $ 0.0759
-0.71%
$ 67.47 million $ 3.28 million
May 13, 6 PM $ 0.0764
+0.28%
$ 67.97 million $ 3.28 million
May 13, 5 PM $ 0.0762
-0.28%
$ 67.78 million $ 3.28 million
May 13, 4 PM $ 0.0764
+0.28%
$ 67.97 million $ 3.3 million
May 13, 3 PM $ 0.0762
-2.17%
$ 67.78 million $ 3.27 million
May 13, 2 PM $ 0.0779
-0.03%
$ 69.28 million $ 3.29 million
May 13, 1 PM $ 0.0779
-1.21%
$ 69.3 million $ 3.41 million
May 13, 12 PM $ 0.0789
-1.68%
$ 70.15 million $ 3.34 million
May 13, 11 AM $ 0.0802
-0.77%
$ 71.35 million $ 3.26 million
May 13, 10 AM $ 0.0808
-0.68%
$ 71.9 million $ 3.64 million
May 13, 9 AM $ 0.0814
+0.14%
$ 72.39 million $ 3.77 million
May 13, 8 AM $ 0.0813
+0.08%
$ 72.29 million $ 4.01 million
May 13, 7 AM $ 0.0812
+0.07%
$ 72.23 million $ 4.21 million
May 13, 6 AM $ 0.0812
+0.09%
$ 72.19 million $ 4.44 million
May 13, 5 AM $ 0.0811
-0.59%
$ 72.12 million $ 4.48 million
May 13, 4 AM $ 0.0816
+0.33%
$ 72.55 million $ 4.55 million
May 13, 3 AM $ 0.0813
-0.33%
$ 72.31 million $ 4.57 million
May 13, 2 AM $ 0.0816
-0.25%
$ 72.56 million $ 4.56 million
May 13, 1 AM $ 0.0818
+0.64%
$ 72.74 million $ 4.65 million
May 13, 12 AM $ 0.0813
+0.27%
$ 72.28 million $ 4.81 million
May 12, 11 PM $ 0.0811
-0.58%
$ 71.68 million $ 4.82 million
May 12, 10 PM $ 0.0815
+0.03%
$ 72.1 million $ 4.84 million
May 12, 9 PM $ 0.0815
-0.02%
$ 72.08 million $ 4.85 million
May 12, 8 PM $ 0.0815
+0.06%
$ 72.11 million $ 4.83 million
May 12, 7 PM $ 0.0815
+0.13%
$ 72.06 million $ 4.94 million
May 12, 6 PM $ 0.0814
+0.32%
$ 71.97 million $ 5.04 million
May 12, 5 PM $ 0.0811
+0.66%
$ 71.74 million $ 5.07 million
May 12, 4 PM $ 0.0806
+0.14%
$ 71.27 million $ 5.22 million
May 12, 3 PM $ 0.0805
-0.33%
$ 71.18 million $ 5.43 million
May 12, 2 PM $ 0.0807
-0.54%
$ 71.41 million $ 5.67 million
May 12, 1 PM $ 0.0812
-0.45%
$ 71.8 million $ 5.69 million
May 12, 12 PM $ 0.0816
+0.42%
$ 72.12 million $ 6.36 million
May 12, 11 AM $ 0.0812
-1.13%
$ 71.82 million $ 6.6 million
May 12, 10 AM $ 0.0821
-1.44%
$ 72.64 million $ 6.31 million
May 12, 9 AM $ 0.0833
-0.63%
$ 73.7 million $ 6.17 million
May 12, 8 AM $ 0.0839
-0.49%
$ 74.16 million $ 5.97 million
May 12, 7 AM $ 0.0843
-0.24%
$ 74.53 million $ 5.84 million
May 12, 6 AM $ 0.0845
-0.32%
$ 74.71 million $ 5.62 million
May 12, 5 AM $ 0.0847
+0.25%
$ 74.95 million $ 5.63 million
May 12, 4 AM $ 0.0845
+0.37%
$ 74.76 million $ 5.76 million
May 12, 3 AM $ 0.0842
-0.34%
$ 74.49 million $ 5.75 million
May 12, 2 AM $ 0.0845
+0.68%
$ 74.74 million $ 5.85 million
May 12, 1 AM $ 0.0839
-1.03%
$ 74.24 million $ 5.83 million