Newton Historical Data

NEWT Page 9
Download
Date Close Price change Market cap Trading volume
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
May 28, 6 AM $ 0.0685
+0.47%
$ 60.9 million $ 6.14 million
May 28, 5 AM $ 0.0682
-0.70%
$ 60.62 million $ 6.03 million
May 28, 4 AM $ 0.0686
+0.06%
$ 61.04 million $ 5.87 million
May 28, 3 AM $ 0.0686
-2.13%
$ 61.02 million $ 5.64 million
May 28, 2 AM $ 0.0701
+0.36%
$ 62.35 million $ 5.34 million
May 28, 1 AM $ 0.0698
-1.57%
$ 62.1 million $ 5.29 million
May 28, 12 AM $ 0.0709
-0.50%
$ 63.09 million $ 5.01 million
May 27, 11 PM $ 0.0713
-0.18%
$ 63.41 million $ 4.87 million
May 27, 10 PM $ 0.0714
+0.21%
$ 63.52 million $ 4.71 million
May 27, 9 PM $ 0.0713
-2.25%
$ 63.37 million $ 4.62 million
May 27, 8 PM $ 0.0729
+0.21%
$ 64.83 million $ 4.4 million
May 27, 7 PM $ 0.0727
+0.02%
$ 64.69 million $ 4.34 million
May 27, 6 PM $ 0.0727
-0.17%
$ 64.67 million $ 4.24 million
May 27, 5 PM $ 0.0729
-0.97%
$ 64.79 million $ 4.1 million
May 27, 4 PM $ 0.0736
-0.63%
$ 65.44 million $ 4.03 million
May 27, 3 PM $ 0.074
+1.49%
$ 65.86 million $ 3.7 million
May 27, 2 PM $ 0.073
+0.12%
$ 64.89 million $ 3.76 million
May 27, 1 PM $ 0.0729
-0.93%
$ 64.81 million $ 3.79 million
May 27, 12 PM $ 0.0736
+0.74%
$ 65.42 million $ 3.81 million
May 27, 11 AM $ 0.073
+0.71%
$ 64.95 million $ 3.83 million
May 27, 10 AM $ 0.0725
+0.08%
$ 64.47 million $ 3.77 million
May 27, 9 AM $ 0.0724
-0.80%
$ 64.42 million $ 3.9 million
May 27, 8 AM $ 0.073
-0.61%
$ 64.94 million $ 4.03 million
May 27, 7 AM $ 0.0735
-0.04%
$ 65.33 million $ 4.17 million
May 27, 6 AM $ 0.0735
+0.66%
$ 65.35 million $ 4.53 million
May 27, 5 AM $ 0.073
-0.53%
$ 64.93 million $ 4.67 million
May 27, 4 AM $ 0.0734
+0.46%
$ 65.27 million $ 4.74 million
May 27, 3 AM $ 0.073
-0.13%
$ 64.97 million $ 4.69 million
May 27, 2 AM $ 0.0731
-0.56%
$ 65.05 million $ 4.7 million
May 27, 1 AM $ 0.0736
-1.17%
$ 65.42 million $ 4.7 million
May 27, 12 AM $ 0.0744
+0.42%
$ 66.21 million $ 4.81 million
May 26, 11 PM $ 0.0741
+0.13%
$ 65.93 million $ 4.97 million
May 26, 10 PM $ 0.074
-0.10%
$ 65.85 million $ 5.08 million
May 26, 9 PM $ 0.0741
-0.51%
$ 65.91 million $ 5.17 million
May 26, 8 PM $ 0.0745
-0.07%
$ 66.25 million $ 5.18 million
May 26, 7 PM $ 0.0745
+0.48%
$ 66.3 million $ 5.18 million
May 26, 6 PM $ 0.0742
-0.06%
$ 65.98 million $ 5.21 million
May 26, 5 PM $ 0.0742
-1.04%
$ 66.02 million $ 5.16 million
May 26, 4 PM $ 0.075
-0.18%
$ 66.71 million $ 4.99 million
May 26, 3 PM $ 0.0751
-1.38%
$ 66.83 million $ 5.04 million
May 26, 2 PM $ 0.0762
-0.57%
$ 67.76 million $ 5.06 million
May 26, 1 PM $ 0.0766
+0.22%
$ 68.15 million $ 4.95 million
May 26, 12 PM $ 0.0765
+0.20%
$ 68 million $ 4.85 million
May 26, 11 AM $ 0.0763
-0.37%
$ 67.88 million $ 4.79 million
May 26, 10 AM $ 0.0766
+2.14%
$ 68.13 million $ 4.85 million
May 26, 9 AM $ 0.075
-1.05%
$ 66.7 million $ 4.71 million
May 26, 8 AM $ 0.0759
+0.36%
$ 67.49 million $ 4.65 million
May 26, 7 AM $ 0.0756
+0.73%
$ 67.24 million $ 4.55 million