Newton Historical Data

NEWT Page 8
Download
Date Close Price change Market cap Trading volume
May 30, 8 AM $ 0.0704
-0.43%
$ 62.59 million $ 32.73 million
May 30, 7 AM $ 0.0707
-1.17%
$ 62.86 million $ 32.73 million
May 30, 6 AM $ 0.0715
+0.32%
$ 63.6 million $ 32.6 million
May 30, 5 AM $ 0.0713
-0.16%
$ 63.4 million $ 32.2 million
May 30, 4 AM $ 0.0714
+1.84%
$ 63.5 million $ 32.05 million
May 30, 3 AM $ 0.0701
-0.53%
$ 62.35 million $ 31.48 million
May 30, 2 AM $ 0.0705
-0.87%
$ 62.69 million $ 31.13 million
May 30, 1 AM $ 0.0711
-1.24%
$ 63.24 million $ 30.6 million
May 30, 12 AM $ 0.072
-1.10%
$ 64.03 million $ 29.76 million
May 29, 11 PM $ 0.0728
-0.58%
$ 64.74 million $ 27.76 million
May 29, 10 PM $ 0.0732
-0.07%
$ 65.12 million $ 26.98 million
May 29, 9 PM $ 0.0733
-6.98%
$ 65.17 million $ 25.53 million
May 29, 8 PM $ 0.0787
+6.60%
$ 70.02 million $ 20.54 million
May 29, 7 PM $ 0.0739
+2.58%
$ 65.7 million $ 7.24 million
May 29, 6 PM $ 0.072
+2.30%
$ 64.04 million $ 5.75 million
May 29, 5 PM $ 0.0704
+0.88%
$ 62.59 million $ 5.24 million
May 29, 4 PM $ 0.0698
+0.82%
$ 62.05 million $ 5.06 million
May 29, 3 PM $ 0.0692
+1.86%
$ 61.53 million $ 4.93 million
May 29, 2 PM $ 0.0679
+0.52%
$ 60.41 million $ 4.81 million
May 29, 1 PM $ 0.0676
-0.05%
$ 60.1 million $ 4.92 million
May 29, 12 PM $ 0.0676
-0.31%
$ 60.13 million $ 5.06 million
May 29, 11 AM $ 0.0678
-0.50%
$ 60.32 million $ 5.05 million
May 29, 10 AM $ 0.0682
+0.06%
$ 60.62 million $ 5.04 million
May 29, 9 AM $ 0.0681
+0.21%
$ 60.59 million $ 4.88 million
May 29, 8 AM $ 0.068
+0.70%
$ 60.46 million $ 4.85 million
May 29, 7 AM $ 0.0675
+0.16%
$ 60.04 million $ 4.76 million
May 29, 6 AM $ 0.0674
+0.38%
$ 59.93 million $ 4.68 million
May 29, 5 AM $ 0.0671
-1.17%
$ 59.7 million $ 4.61 million
May 29, 4 AM $ 0.0679
+0.49%
$ 60.37 million $ 4.6 million
May 29, 3 AM $ 0.0676
+0.75%
$ 60.08 million $ 4.7 million
May 29, 2 AM $ 0.067
-1.24%
$ 59.62 million $ 4.85 million
May 29, 1 AM $ 0.0679
-0.80%
$ 60.37 million $ 4.91 million
May 29, 12 AM $ 0.0684
+0.29%
$ 60.86 million $ 5.25 million
May 28, 11 PM $ 0.0683
+0.21%
$ 60.71 million $ 5.42 million
May 28, 10 PM $ 0.0681
-0.45%
$ 60.58 million $ 5.56 million
May 28, 9 PM $ 0.0684
-0.06%
$ 60.86 million $ 5.68 million
May 28, 8 PM $ 0.0685
+0.48%
$ 60.89 million $ 5.93 million
May 28, 7 PM $ 0.0681
-0.88%
$ 60.6 million $ 5.92 million
May 28, 6 PM $ 0.0687
+0.38%
$ 61.14 million $ 6.04 million
May 28, 5 PM $ 0.0685
+0.29%
$ 60.91 million $ 6.21 million
May 28, 4 PM $ 0.0683
+1.82%
$ 60.73 million $ 6.4 million
May 28, 3 PM $ 0.0671
+0.47%
$ 59.65 million $ 6.6 million
May 28, 2 PM $ 0.0668
+0.22%
$ 59.37 million $ 6.96 million
May 28, 1 PM $ 0.0666
-1.47%
$ 59.24 million $ 6.65 million
May 28, 12 PM $ 0.0676
+0.01%
$ 60.12 million $ 6.4 million
May 28, 11 AM $ 0.0676
-0.68%
$ 60.13 million $ 6.37 million
May 28, 10 AM $ 0.068
-0.68%
$ 60.51 million $ 6.34 million
May 28, 9 AM $ 0.0685
-0.02%
$ 60.92 million $ 6.36 million
May 28, 8 AM $ 0.0685
-0.71%
$ 60.93 million $ 6.32 million
May 28, 7 AM $ 0.069
+0.75%
$ 61.36 million $ 6.28 million