Newton Historical Data

NEWT Page 7
Download
Date Close Price change Market cap Trading volume
Aug 20, 2025 $ 0.308
+6.35%
$ 267.33 million $ 22.35 million
Aug 19, 2025 $ 0.292
-6.03%
$ 253.07 million $ 21.51 million
Aug 18, 2025 $ 0.311
-4.83%
$ 271.77 million $ 16.95 million
Aug 17, 2025 $ 0.327
-0.79%
$ 285.46 million $ 11.46 million
Aug 16, 2025 $ 0.329
+2.50%
$ 287.81 million $ 13.39 million
Aug 15, 2025 $ 0.321
+0.81%
$ 280.74 million $ 14.97 million
Aug 14, 2025 $ 0.318
-10.87%
$ 278.39 million $ 28.01 million
Aug 13, 2025 $ 0.357
+1.30%
$ 311.72 million $ 20.07 million
Aug 12, 2025 $ 0.352
+1.47%
$ 307.73 million $ 26.36 million
Aug 11, 2025 $ 0.347
-5.87%
$ 303.27 million $ 33.54 million
Aug 10, 2025 $ 0.369
+3.39%
$ 322.2 million $ 47.08 million
Aug 9, 2025 $ 0.357
+1.88%
$ 311.7 million $ 18.84 million
Aug 8, 2025 $ 0.35
-0.50%
$ 305.89 million $ 19.26 million
Aug 7, 2025 $ 0.352
+2.17%
$ 307.45 million $ 26.48 million
Aug 6, 2025 $ 0.344
-1.09%
$ 300.59 million $ 43.88 million
Aug 5, 2025 $ 0.348
-4.01%
$ 303.9 million $ 80.51 million
Aug 4, 2025 $ 0.363
+5.86%
$ 316.59 million $ 28.29 million
Aug 3, 2025 $ 0.343
+2.43%
$ 299.07 million $ 15.32 million
Aug 2, 2025 $ 0.337
-2.58%
$ 291.98 million $ 21.95 million
Aug 1, 2025 $ 0.341
-4.75%
$ 301.5 million $ 25.25 million
Jul 31, 2025 $ 0.358
-7.21%
$ 312.78 million $ 33.94 million
Jul 30, 2025 $ 0.386
+2.30%
$ 337.08 million $ 102.48 million
Jul 29, 2025 $ 0.377
-1.58%
$ 329.48 million $ 169.78 million
Jul 28, 2025 $ 0.383
-8.67%
$ 334.76 million $ 47.73 million
Jul 27, 2025 $ 0.42
-4.38%
$ 366.53 million $ 61.05 million
Jul 26, 2025 $ 0.434
+0.09%
$ 383.27 million $ 158.95 million
Jul 25, 2025 $ 0.433
-24.92%
$ 377.85 million $ 331.2 million
Jul 24, 2025 $ 0.577
+40.04%
$ 505.46 million $ 1.66 billion
Jul 23, 2025 $ 0.412
+12.16%
$ 360.49 million $ 531.17 million
Jul 22, 2025 $ 0.368
+6.37%
$ 321.42 million $ 89.22 million
Jul 21, 2025 $ 0.346
+6.20%
$ 302.11 million $ 51.13 million
Jul 20, 2025 $ 0.325
+3.84%
$ 284.38 million $ 23.88 million
Jul 19, 2025 $ 0.313
-1.53%
$ 273.86 million $ 18.64 million
Jul 18, 2025 $ 0.318
+1.18%
$ 278.12 million $ 45.73 million
Jul 17, 2025 $ 0.315
-1.29%
$ 274.88 million $ 31.21 million
Jul 16, 2025 $ 0.319
-0.65%
$ 278.53 million $ 25.25 million
Jul 15, 2025 $ 0.321
+4.43%
$ 280.38 million $ 37.39 million
Jul 14, 2025 $ 0.307
-1.06%
$ 268.54 million $ 46.89 million
Jul 13, 2025 $ 0.311
-0.10%
$ 271.41 million $ 22.03 million
Jul 12, 2025 $ 0.311
-4.27%
$ 271.69 million $ 37.6 million
Jul 11, 2025 $ 0.325
-3.78%
$ 283.29 million $ 77.78 million
Jul 10, 2025 $ 0.325
+3.74%
$ 284.33 million $ 52.13 million
Jul 9, 2025 $ 0.314
+0.80%
$ 273.5 million $ 26.61 million
Jul 8, 2025 $ 0.311
-1.59%
$ 271.34 million $ 247.28 million
Jul 7, 2025 $ 0.316
-3.44%
$ 275.71 million $ 295.89 million
Jul 6, 2025 $ 0.327
-0.39%
$ 285.52 million $ 253.36 million
Jul 5, 2025 $ 0.329
-2.20%
$ 286.65 million $ 193.01 million
Jul 4, 2025 $ 0.336
-5.65%
$ 293.14 million $ 198.36 million
Jul 3, 2025 $ 0.356
+0.79%
$ 310.67 million $ 263.6 million
Jul 2, 2025 $ 0.353
-0.84%
$ 308.27 million $ 363.44 million