Newton Historical Data

NEWT Page 24
Download
Date Close Price change Market cap Trading volume
Apr 27, 9 PM $ 0.0766
+0.29%
$ 67.66 million $ 4.32 million
Apr 27, 8 PM $ 0.0763
-0.63%
$ 67.47 million $ 4.42 million
Apr 27, 7 PM $ 0.0768
+0.39%
$ 67.9 million $ 4.39 million
Apr 27, 6 PM $ 0.0765
-0.02%
$ 67.64 million $ 4.49 million
Apr 27, 5 PM $ 0.0765
+0.40%
$ 67.65 million $ 4.58 million
Apr 27, 4 PM $ 0.0763
+0.54%
$ 67.4 million $ 4.58 million
Apr 27, 3 PM $ 0.0758
-1.13%
$ 67.04 million $ 4.66 million
Apr 27, 2 PM $ 0.0767
+0.36%
$ 67.81 million $ 4.53 million
Apr 27, 1 PM $ 0.0764
-0.32%
$ 67.56 million $ 4.54 million
Apr 27, 12 PM $ 0.0767
-0.13%
$ 67.8 million $ 4.54 million
Apr 27, 11 AM $ 0.0768
+0.20%
$ 67.89 million $ 4.63 million
Apr 27, 10 AM $ 0.0767
-0.26%
$ 67.76 million $ 4.69 million
Apr 27, 9 AM $ 0.0769
+0.33%
$ 67.95 million $ 4.64 million
Apr 27, 8 AM $ 0.0766
+0.17%
$ 67.73 million $ 4.95 million
Apr 27, 7 AM $ 0.0765
-0.50%
$ 67.62 million $ 5.06 million
Apr 27, 6 AM $ 0.0769
-0.64%
$ 67.96 million $ 5.47 million
Apr 27, 5 AM $ 0.0774
-2.68%
$ 68.4 million $ 5.49 million
Apr 27, 4 AM $ 0.0795
-0.30%
$ 70.28 million $ 5.62 million
Apr 27, 3 AM $ 0.0798
-0.23%
$ 70.49 million $ 5.98 million
Apr 27, 2 AM $ 0.0799
+0.20%
$ 70.66 million $ 6.42 million
Apr 27, 1 AM $ 0.0798
+0.31%
$ 70.52 million $ 6.73 million
Apr 27, 12 AM $ 0.0795
-0.95%
$ 70.3 million $ 8.48 million
Apr 26, 11 PM $ 0.0803
-0.79%
$ 70.97 million $ 8.84 million
Apr 26, 10 PM $ 0.0809
+0.63%
$ 71.54 million $ 8.82 million
Apr 26, 9 PM $ 0.0804
-0.26%
$ 71.09 million $ 8.89 million
Apr 26, 8 PM $ 0.0806
-0.15%
$ 71.27 million $ 9.11 million
Apr 26, 7 PM $ 0.0808
-0.25%
$ 71.38 million $ 9.2 million
Apr 26, 6 PM $ 0.081
-0.13%
$ 71.56 million $ 9.14 million
Apr 26, 5 PM $ 0.0811
-0.17%
$ 71.65 million $ 9.23 million
Apr 26, 4 PM $ 0.0812
+0.22%
$ 71.77 million $ 9.32 million
Apr 26, 3 PM $ 0.081
+0.11%
$ 71.61 million $ 9.55 million
Apr 26, 2 PM $ 0.0809
+0.54%
$ 71.53 million $ 10.09 million
Apr 26, 1 PM $ 0.0805
-0.47%
$ 71.15 million $ 10.47 million
Apr 26, 12 PM $ 0.0809
-0.06%
$ 71.49 million $ 11.75 million
Apr 26, 11 AM $ 0.0809
-0.38%
$ 71.53 million $ 13.09 million
Apr 26, 10 AM $ 0.0812
+0.71%
$ 71.81 million $ 13.85 million
Apr 26, 9 AM $ 0.0807
-1.30%
$ 71.3 million $ 14.58 million
Apr 26, 8 AM $ 0.0817
-0.25%
$ 72.24 million $ 14.4 million
Apr 26, 7 AM $ 0.0819
-0.79%
$ 72.43 million $ 14.35 million
Apr 26, 6 AM $ 0.0826
-0.04%
$ 73 million $ 14.06 million
Apr 26, 5 AM $ 0.0826
-0.26%
$ 73.03 million $ 14.1 million
Apr 26, 4 AM $ 0.0828
-0.71%
$ 73.22 million $ 13.8 million
Apr 26, 3 AM $ 0.0834
+0.29%
$ 73.75 million $ 13.43 million
Apr 26, 2 AM $ 0.0832
+1.23%
$ 73.54 million $ 13.19 million
Apr 26, 1 AM $ 0.0822
-1.01%
$ 72.65 million $ 12.87 million
Apr 26, 12 AM $ 0.083
+2.18%
$ 73.38 million $ 11.04 million
Apr 25, 11 PM $ 0.0812
-0.98%
$ 71.79 million $ 10.55 million
Apr 25, 10 PM $ 0.082
+0.50%
$ 72.49 million $ 10.58 million
Apr 25, 9 PM $ 0.0816
+1.71%
$ 72.13 million $ 10.48 million
Apr 25, 8 PM $ 0.0802
+0.19%
$ 70.92 million $ 10.17 million