Newton Historical Data

NEWT Page 27
Download
Date Close Price change Market cap Trading volume
Apr 21, 7 PM $ 0.0854
-2.14%
$ 75.46 million $ 63.05 million
Apr 21, 6 PM $ 0.0872
-0.50%
$ 77.1 million $ 62.64 million
Apr 21, 5 PM $ 0.0877
+0.27%
$ 77.49 million $ 62.23 million
Apr 21, 4 PM $ 0.0874
+1.64%
$ 77.29 million $ 61.4 million
Apr 21, 3 PM $ 0.086
-1.24%
$ 76.04 million $ 59.87 million
Apr 21, 2 PM $ 0.0871
-0.66%
$ 76.99 million $ 63.41 million
Apr 21, 1 PM $ 0.0877
-3.94%
$ 77.5 million $ 60.75 million
Apr 21, 12 PM $ 0.0913
-2.64%
$ 80.68 million $ 55.11 million
Apr 21, 11 AM $ 0.0937
+2.22%
$ 82.8 million $ 49.62 million
Apr 21, 10 AM $ 0.0916
+11.64%
$ 80.93 million $ 34.02 million
Apr 21, 9 AM $ 0.082
+1.94%
$ 72.49 million $ 17.67 million
Apr 21, 8 AM $ 0.0805
+0.48%
$ 71.11 million $ 17.09 million
Apr 21, 7 AM $ 0.0801
+1.49%
$ 70.77 million $ 16.9 million
Apr 21, 6 AM $ 0.0789
+0.99%
$ 69.73 million $ 16.93 million
Apr 21, 5 AM $ 0.0781
-1.81%
$ 69.05 million $ 18.67 million
Apr 21, 4 AM $ 0.0796
+0.48%
$ 70.32 million $ 18.36 million
Apr 21, 3 AM $ 0.0792
-0.37%
$ 69.98 million $ 15.55 million
Apr 21, 2 AM $ 0.0795
+2.37%
$ 70.25 million $ 15.31 million
Apr 21, 1 AM $ 0.0776
+1.88%
$ 68.62 million $ 8.69 million
Apr 21, 12 AM $ 0.0762
-0.12%
$ 67.35 million $ 8.49 million
Apr 20, 11 PM $ 0.0763
+0.13%
$ 67.43 million $ 8.45 million
Apr 20, 10 PM $ 0.0762
-0.77%
$ 67.34 million $ 8.46 million
Apr 20, 9 PM $ 0.0768
-0.16%
$ 67.86 million $ 8.61 million
Apr 20, 8 PM $ 0.0769
+0.05%
$ 67.97 million $ 8.6 million
Apr 20, 7 PM $ 0.0769
-0.25%
$ 67.94 million $ 8.58 million
Apr 20, 6 PM $ 0.0771
+0.50%
$ 68.11 million $ 8.59 million
Apr 20, 5 PM $ 0.0767
+1.21%
$ 67.77 million $ 8.56 million
Apr 20, 4 PM $ 0.0758
+0.64%
$ 66.96 million $ 8.46 million
Apr 20, 3 PM $ 0.0753
-0.77%
$ 66.54 million $ 8.45 million
Apr 20, 2 PM $ 0.0759
+0.19%
$ 67.06 million $ 8.66 million
Apr 20, 1 PM $ 0.0757
+0.54%
$ 66.94 million $ 8.62 million
Apr 20, 12 PM $ 0.0753
-1.03%
$ 66.58 million $ 8.49 million
Apr 20, 11 AM $ 0.0761
-0.08%
$ 67.27 million $ 8.33 million
Apr 20, 10 AM $ 0.0762
+0.94%
$ 67.33 million $ 8.03 million
Apr 20, 9 AM $ 0.0755
+0.42%
$ 66.7 million $ 7.94 million
Apr 20, 8 AM $ 0.0751
+0.50%
$ 66.42 million $ 7.82 million
Apr 20, 7 AM $ 0.0748
-0.23%
$ 66.09 million $ 7.53 million
Apr 20, 6 AM $ 0.0749
-2.50%
$ 66.24 million $ 7.2 million
Apr 20, 5 AM $ 0.0769
+2.64%
$ 67.99 million $ 5.07 million
Apr 20, 4 AM $ 0.0749
-0.60%
$ 66.24 million $ 4.33 million
Apr 20, 3 AM $ 0.0754
+4.65%
$ 66.62 million $ 3.97 million
Apr 20, 2 AM $ 0.072
+0.23%
$ 63.66 million $ 3.42 million
Apr 20, 1 AM $ 0.0719
+0.54%
$ 63.51 million $ 3.53 million
Apr 20, 12 AM $ 0.0715
+1.17%
$ 63.17 million $ 3.75 million
Apr 19, 11 PM $ 0.0706
-0.17%
$ 62.44 million $ 3.84 million
Apr 19, 10 PM $ 0.0708
-1.18%
$ 62.54 million $ 3.78 million
Apr 19, 9 PM $ 0.0716
-0.31%
$ 63.29 million $ 3.65 million
Apr 19, 8 PM $ 0.0718
-0.14%
$ 63.5 million $ 3.68 million
Apr 19, 7 PM $ 0.0719
+0.21%
$ 63.59 million $ 3.65 million
Apr 19, 6 PM $ 0.0718
+0.10%
$ 63.46 million $ 3.67 million