Newton Historical Data

NEWT Page 26
Download
Date Close Price change Market cap Trading volume
Apr 23, 8 PM $ 0.0767
+0.75%
$ 67.82 million $ 6.42 million
Apr 23, 7 PM $ 0.0762
-0.16%
$ 67.31 million $ 6.41 million
Apr 23, 6 PM $ 0.0763
-0.36%
$ 67.42 million $ 6.44 million
Apr 23, 5 PM $ 0.0766
-0.76%
$ 67.66 million $ 6.45 million
Apr 23, 4 PM $ 0.0771
+0.30%
$ 68.18 million $ 6.4 million
Apr 23, 3 PM $ 0.0769
+0.31%
$ 67.98 million $ 6.43 million
Apr 23, 2 PM $ 0.0767
+0.62%
$ 67.77 million $ 6.58 million
Apr 23, 1 PM $ 0.0762
+0.17%
$ 67.35 million $ 6.74 million
Apr 23, 12 PM $ 0.0761
+0.13%
$ 67.24 million $ 6.95 million
Apr 23, 11 AM $ 0.076
+0.02%
$ 67.15 million $ 7.31 million
Apr 23, 10 AM $ 0.076
-0.06%
$ 67.14 million $ 7.44 million
Apr 23, 9 AM $ 0.076
-0.18%
$ 67.18 million $ 7.51 million
Apr 23, 8 AM $ 0.0761
-0.27%
$ 67.3 million $ 7.69 million
Apr 23, 7 AM $ 0.0763
+0.37%
$ 67.48 million $ 7.81 million
Apr 23, 6 AM $ 0.0761
-0.28%
$ 67.23 million $ 7.87 million
Apr 23, 5 AM $ 0.0763
+0.14%
$ 67.42 million $ 8.17 million
Apr 23, 4 AM $ 0.0762
+0.13%
$ 67.32 million $ 8.52 million
Apr 23, 3 AM $ 0.0761
-0.30%
$ 67.24 million $ 8.72 million
Apr 23, 2 AM $ 0.0763
-0.45%
$ 67.44 million $ 8.91 million
Apr 23, 1 AM $ 0.0766
-1.11%
$ 67.74 million $ 9.37 million
Apr 23, 12 AM $ 0.0775
-1.77%
$ 68.5 million $ 10.18 million
Apr 22, 11 PM $ 0.0789
-0.22%
$ 69.73 million $ 11.02 million
Apr 22, 10 PM $ 0.0791
-0.12%
$ 69.88 million $ 11.41 million
Apr 22, 9 PM $ 0.0792
+0.53%
$ 69.96 million $ 11.88 million
Apr 22, 8 PM $ 0.0787
-0.28%
$ 69.59 million $ 12.52 million
Apr 22, 7 PM $ 0.079
-0.59%
$ 69.79 million $ 13.12 million
Apr 22, 6 PM $ 0.0794
-0.13%
$ 70.2 million $ 13.82 million
Apr 22, 5 PM $ 0.0795
+0.21%
$ 70.29 million $ 14.67 million
Apr 22, 4 PM $ 0.0794
+0.38%
$ 70.15 million $ 15.44 million
Apr 22, 3 PM $ 0.0791
-0.26%
$ 69.89 million $ 16.12 million
Apr 22, 2 PM $ 0.0793
-0.19%
$ 70.07 million $ 18.33 million
Apr 22, 1 PM $ 0.0794
-0.06%
$ 70.2 million $ 20.67 million
Apr 22, 12 PM $ 0.0795
-1.85%
$ 70.24 million $ 26.06 million
Apr 22, 11 AM $ 0.081
-0.09%
$ 71.57 million $ 31.25 million
Apr 22, 10 AM $ 0.081
-0.11%
$ 71.63 million $ 44.04 million
Apr 22, 9 AM $ 0.0811
-1.22%
$ 71.71 million $ 57.4 million
Apr 22, 8 AM $ 0.0821
-0.37%
$ 72.6 million $ 57.98 million
Apr 22, 7 AM $ 0.0824
+0.35%
$ 72.87 million $ 58.41 million
Apr 22, 6 AM $ 0.0822
-0.81%
$ 72.62 million $ 58.48 million
Apr 22, 5 AM $ 0.0828
+0.83%
$ 73.21 million $ 58.46 million
Apr 22, 4 AM $ 0.0821
+0.20%
$ 72.6 million $ 58.83 million
Apr 22, 3 AM $ 0.082
-0.38%
$ 72.46 million $ 61.49 million
Apr 22, 2 AM $ 0.0823
+0.62%
$ 72.73 million $ 62.78 million
Apr 22, 1 AM $ 0.0818
-2.53%
$ 72.34 million $ 67.72 million
Apr 22, 12 AM $ 0.0839
+0.75%
$ 74.16 million $ 66.95 million
Apr 21, 11 PM $ 0.0833
-0.20%
$ 73.62 million $ 65.04 million
Apr 21, 10 PM $ 0.0835
-0.06%
$ 73.77 million $ 64.5 million
Apr 21, 9 PM $ 0.0835
-2.71%
$ 73.81 million $ 64.06 million
Apr 21, 8 PM $ 0.0858
+0.54%
$ 75.87 million $ 63.82 million
Apr 21, 7 PM $ 0.0854
-2.14%
$ 75.46 million $ 63.05 million