Register for real-time alerts, custom portfolio, and market movers
NEWT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 11.00 | 0.05 | 0.46% | 10.85 | 11.02 | 10.73 | 96,248 |
| Apr 23 2024 | 10.95 | -0.11 | -0.99% | 11.00 | 11.125 | 10.93 | 70,485 |
| Apr 22 2024 | 11.06 | 0.16 | 1.47% | 10.87 | 11.24 | 10.8004 | 70,534 |
| Apr 19 2024 | 10.90 | 0.02 | 0.18% | 10.88 | 11.14 | 10.74 | 150,820 |
| Apr 18 2024 | 10.88 | -0.09 | -0.82% | 10.96 | 11.03 | 10.805 | 84,597 |
| Apr 17 2024 | 10.97 | 0.09 | 0.83% | 10.94 | 11.23 | 10.9123 | 65,481 |
| Apr 16 2024 | 10.88 | -0.34 | -3.03% | 11.06 | 11.06 | 10.69 | 130,798 |
| Apr 15 2024 | 11.22 | -0.14 | -1.23% | 11.40 | 11.50 | 11.1001 | 104,806 |
| Apr 12 2024 | 11.36 | -0.39 | -3.32% | 11.67 | 11.70 | 11.31 | 93,565 |
| Apr 11 2024 | 11.75 | -0.40 | -3.29% | 12.17 | 12.22 | 11.69 | 114,665 |
| Apr 10 2024 | 12.15 | -0.22 | -1.78% | 12.00 | 12.475 | 11.99 | 213,169 |
| Apr 09 2024 | 12.37 | 0.10 | 0.81% | 12.33 | 12.54 | 12.23 | 100,773 |
| Apr 08 2024 | 12.27 | 0.18 | 1.49% | 12.16 | 12.48 | 12.045 | 133,701 |
| Apr 05 2024 | 12.09 | -0.04 | -0.33% | 12.09 | 12.214 | 11.77 | 160,925 |
| Apr 04 2024 | 12.13 | 0.67 | 5.85% | 11.51 | 12.36 | 11.50 | 275,732 |
| Apr 03 2024 | 11.46 | 0.16 | 1.42% | 11.22 | 11.51 | 11.22 | 171,821 |
| Apr 02 2024 | 11.30 | -0.12 | -1.05% | 11.33 | 11.487 | 11.00 | 174,015 |
| Apr 01 2024 | 11.42 | 0.42 | 3.82% | 10.95 | 11.48 | 10.83 | 258,824 |
| Mar 28 2024 | 11.00 | -0.26 | -2.31% | 11.04 | 11.28 | 10.945 | 223,190 |
| Mar 27 2024 | 11.26 | 0.45 | 4.16% | 10.91 | 11.26 | 10.885 | 151,957 |
| Mar 26 2024 | 10.81 | 0.18 | 1.69% | 10.65 | 10.87 | 10.63 | 97,049 |
| Mar 25 2024 | 10.63 | 0.27 | 2.61% | 10.43 | 10.71 | 10.43 | 142,378 |
| Mar 22 2024 | 10.36 | -0.29 | -2.72% | 10.65 | 10.665 | 10.30 | 140,458 |
| Mar 21 2024 | 10.65 | -0.05 | -0.47% | 10.71 | 10.95 | 10.60 | 173,008 |
| Mar 20 2024 | 10.70 | 0.51 | 5.00% | 10.16 | 10.78 | 10.07 | 238,289 |
| Mar 19 2024 | 10.19 | 0.02 | 0.20% | 10.17 | 10.4489 | 10.15 | 352,369 |
| Mar 18 2024 | 10.17 | -0.75 | -6.87% | 10.75 | 10.75 | 10.11 | 421,247 |
| Mar 15 2024 | 10.92 | 0.12 | 1.11% | 10.82 | 11.0293 | 10.76 | 234,574 |
| Mar 14 2024 | 10.80 | -0.36 | -3.23% | 11.14 | 11.17 | 10.80 | 139,537 |
| Mar 13 2024 | 11.16 | -0.30 | -2.62% | 11.41 | 11.53 | 11.10 | 99,639 |
| Mar 12 2024 | 11.46 | -0.23 | -1.97% | 11.67 | 11.80 | 11.44 | 85,081 |
| Mar 11 2024 | 11.69 | 0.13 | 1.12% | 11.49 | 11.92 | 11.45 | 136,882 |
| Mar 08 2024 | 11.56 | 0.01 | 0.09% | 11.71 | 12.09 | 11.51 | 138,888 |
| Mar 07 2024 | 11.55 | -0.10 | -0.86% | 11.67 | 11.80 | 11.345 | 157,605 |
| Mar 06 2024 | 11.65 | 0.51 | 4.58% | 11.29 | 12.24 | 10.95 | 330,328 |
| Mar 05 2024 | 11.14 | 0.07 | 0.63% | 11.00 | 11.1576 | 10.99 | 137,723 |
| Mar 04 2024 | 11.07 | -0.22 | -1.95% | 11.22 | 11.4565 | 11.05 | 122,479 |
| Mar 01 2024 | 11.29 | -0.25 | -2.17% | 11.50 | 11.50 | 11.1748 | 94,283 |
| Feb 29 2024 | 11.54 | 0.19 | 1.67% | 11.48 | 11.63 | 11.44 | 92,051 |
| Feb 28 2024 | 11.35 | -0.06 | -0.53% | 11.30 | 11.42 | 11.21 | 87,169 |
| Feb 27 2024 | 11.41 | 0.46 | 4.20% | 11.00 | 11.45 | 10.9775 | 126,768 |
| Feb 26 2024 | 10.95 | -0.16 | -1.44% | 11.03 | 11.125 | 10.94 | 129,691 |
| Feb 23 2024 | 11.11 | -0.06 | -0.54% | 11.21 | 11.2699 | 11.03 | 108,723 |
| Feb 22 2024 | 11.17 | -0.22 | -1.93% | 11.52 | 11.54 | 11.13 | 149,893 |
| Feb 21 2024 | 11.39 | -0.08 | -0.70% | 11.48 | 11.62 | 11.3077 | 95,466 |
| Feb 20 2024 | 11.47 | -0.21 | -1.80% | 11.52 | 11.52 | 11.30 | 109,553 |
| Feb 16 2024 | 11.68 | -0.08 | -0.68% | 11.67 | 11.755 | 11.52 | 91,795 |
| Feb 15 2024 | 11.76 | 0.60 | 5.38% | 11.24 | 11.795 | 11.24 | 117,665 |
| Feb 14 2024 | 11.16 | 0.14 | 1.27% | 11.04 | 11.19 | 10.91 | 106,880 |
| Feb 13 2024 | 11.02 | -0.55 | -4.75% | 11.47 | 11.53 | 10.9595 | 158,727 |
| Feb 12 2024 | 11.57 | 0.40 | 3.58% | 11.15 | 11.659 | 11.15 | 126,675 |
| Feb 09 2024 | 11.17 | -0.01 | -0.04% | 11.15 | 11.18 | 10.95 | 99,500 |
| Feb 08 2024 | 11.175 | 0.15 | 1.31% | 11.00 | 11.20 | 10.89 | 125,465 |
| Feb 07 2024 | 11.03 | -0.31 | -2.73% | 11.31 | 11.33 | 10.88 | 159,278 |
| Feb 06 2024 | 11.34 | -0.15 | -1.31% | 11.45 | 11.6687 | 11.2921 | 205,749 |
| Feb 05 2024 | 11.49 | -0.16 | -1.37% | 11.50 | 11.69 | 11.27 | 166,904 |
| Feb 02 2024 | 11.65 | -0.22 | -1.85% | 11.53 | 11.80 | 11.50 | 173,084 |
| Feb 01 2024 | 11.87 | -0.14 | -1.17% | 12.04 | 12.2886 | 11.73 | 167,043 |
| Jan 31 2024 | 12.01 | -0.61 | -4.83% | 12.62 | 12.65 | 11.955 | 169,034 |
| Jan 30 2024 | 12.62 | -0.34 | -2.62% | 12.98 | 12.98 | 12.62 | 76,056 |
| Jan 29 2024 | 12.96 | -0.04 | -0.31% | 12.93 | 12.99 | 12.75 | 67,329 |
| Jan 26 2024 | 13.00 | -0.14 | -1.07% | 13.29 | 13.39 | 12.95 | 62,328 |
