| NewStar Financial, Inc. | (NQ: NEWS) |
|
USD
|
|
Streaming Delayed Price
/ Updated: /
|
| View: | Quote | News | Research |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 27, 2009 | 1.600 | 1.600 | 1.370 | 1.370 | 115,106 | -0.28(-16.97%) |
| Feb 26, 2009 | 1.590 | 2.640 | 1.590 | 1.650 | 62,507 | +0.18(+12.24%) |
| Feb 25, 2009 | 1.610 | 1.610 | 1.400 | 1.470 | 37,235 | -0.16(-9.82%) |
| Feb 24, 2009 | 1.550 | 1.690 | 1.420 | 1.630 | 80,207 | +0.13(+8.67%) |
| Feb 23, 2009 | 1.670 | 1.740 | 1.480 | 1.500 | 64,983 | -0.14(-8.54%) |
| Feb 20, 2009 | 1.740 | 1.810 | 1.560 | 1.640 | 55,620 | -0.16(-8.89%) |
| Feb 19, 2009 | 2.240 | 2.250 | 1.770 | 1.800 | 42,014 | -0.42(-18.92%) |
| Feb 18, 2009 | 2.250 | 2.650 | 2.150 | 2.220 | 66,751 | +0.10(+4.72%) |
| Feb 17, 2009 | 2.390 | 2.390 | 2.080 | 2.120 | 52,570 | -0.27(-11.30%) |
| Feb 13, 2009 | 2.490 | 2.520 | 2.370 | 2.390 | 31,742 | -0.09(-3.63%) |
| Feb 12, 2009 | 2.370 | 2.600 | 2.360 | 2.480 | 34,679 | -0.02(-0.80%) |
| Feb 11, 2009 | 2.540 | 2.740 | 2.490 | 2.500 | 23,694 | +0.00(+0.00%) |
| Feb 10, 2009 | 2.610 | 2.840 | 2.500 | 2.500 | 54,158 | -0.14(-5.30%) |
| Feb 09, 2009 | 2.760 | 2.950 | 2.640 | 2.640 | 158,379 | -0.15(-5.38%) |
| Feb 06, 2009 | 2.850 | 2.910 | 2.770 | 2.790 | 68,808 | -0.10(-3.46%) |
| Feb 05, 2009 | 2.820 | 3.060 | 2.800 | 2.890 | 68,739 | +0.03(+1.05%) |
| Feb 04, 2009 | 2.960 | 3.310 | 2.840 | 2.860 | 67,255 | -0.09(-3.05%) |
| Feb 03, 2009 | 3.350 | 3.350 | 2.910 | 2.950 | 59,929 | -0.35(-10.61%) |
| Feb 02, 2009 | 2.880 | 3.340 | 2.530 | 3.300 | 111,419 | +0.34(+11.49%) |
| Jan 30, 2009 | 3.220 | 3.220 | 2.920 | 2.960 | 71,321 | -0.20(-6.33%) |
| Jan 29, 2009 | 3.430 | 3.430 | 3.160 | 3.160 | 60,693 | -0.29(-8.41%) |
| Jan 28, 2009 | 3.350 | 3.460 | 3.000 | 3.450 | 127,664 | +0.21(+6.48%) |
| Jan 27, 2009 | 3.380 | 3.430 | 3.020 | 3.240 | 50,112 | -0.12(-3.57%) |
| Jan 26, 2009 | 3.000 | 3.400 | 3.000 | 3.360 | 58,335 | +0.34(+11.26%) |
| Jan 23, 2009 | 3.020 | 3.190 | 2.650 | 3.020 | 113,505 | -0.20(-6.21%) |
| Jan 22, 2009 | 3.560 | 3.560 | 3.170 | 3.220 | 63,801 | -0.47(-12.74%) |
| Jan 21, 2009 | 3.210 | 3.730 | 3.160 | 3.690 | 60,015 | +0.44(+13.54%) |
| Jan 20, 2009 | 3.232 | 3.290 | 3.170 | 3.250 | 80,468 | +0.01(+0.31%) |
| Jan 16, 2009 | 3.290 | 3.290 | 2.950 | 3.240 | 76,088 | -0.01(-0.31%) |
| Jan 15, 2009 | 3.320 | 3.370 | 3.000 | 3.250 | 50,517 | -0.06(-1.81%) |
| Jan 14, 2009 | 3.140 | 3.440 | 3.140 | 3.310 | 40,065 | +0.04(+1.22%) |
| Jan 13, 2009 | 3.290 | 3.420 | 3.160 | 3.270 | 58,456 | -0.06(-1.80%) |
| Jan 12, 2009 | 3.450 | 3.680 | 3.320 | 3.330 | 69,806 | -0.14(-4.03%) |
| Jan 09, 2009 | 4.200 | 4.200 | 3.440 | 3.470 | 103,726 | -0.72(-17.18%) |
| Jan 08, 2009 | 3.950 | 4.230 | 3.950 | 4.190 | 27,740 | +0.22(+5.54%) |
| Jan 07, 2009 | 3.870 | 4.210 | 3.870 | 3.970 | 75,727 | +0.03(+0.76%) |
| Jan 06, 2009 | 3.960 | 4.220 | 3.710 | 3.940 | 170,633 | +0.04(+1.03%) |
| Jan 05, 2009 | 3.780 | 4.110 | 3.640 | 3.900 | 29,211 | +0.13(+3.45%) |
| Jan 02, 2009 | 4.010 | 4.010 | 3.580 | 3.770 | 48,230 | -0.22(-5.51%) |
| Dec 31, 2008 | 3.900 | 4.190 | 3.480 | 3.990 | 124,036 | +0.02(+0.50%) |
| Dec 30, 2008 | 3.340 | 4.000 | 3.250 | 3.970 | 71,758 | +0.70(+21.41%) |
| Dec 29, 2008 | 3.440 | 3.451 | 3.220 | 3.270 | 31,750 | -0.20(-5.76%) |
| Dec 26, 2008 | 3.430 | 3.580 | 3.370 | 3.470 | 17,944 | +0.08(+2.36%) |
| Dec 24, 2008 | 3.460 | 3.600 | 3.290 | 3.390 | 29,663 | -0.07(-2.02%) |
| Dec 23, 2008 | 3.310 | 3.640 | 3.160 | 3.460 | 70,072 | +0.19(+5.81%) |
| Dec 22, 2008 | 3.410 | 3.410 | 2.940 | 3.270 | 115,163 | -0.13(-3.82%) |
| Dec 19, 2008 | 2.890 | 3.670 | 2.710 | 3.400 | 174,974 | +0.67(+24.54%) |
| Dec 18, 2008 | 2.930 | 3.060 | 2.650 | 2.730 | 91,106 | -0.19(-6.51%) |
| Dec 17, 2008 | 2.700 | 3.120 | 2.620 | 2.920 | 70,639 | +0.19(+6.96%) |
| Dec 16, 2008 | 2.800 | 2.970 | 2.660 | 2.730 | 99,659 | +0.03(+1.11%) |
| Dec 15, 2008 | 3.010 | 3.220 | 2.610 | 2.700 | 79,020 | -0.29(-9.70%) |
| Dec 12, 2008 | 3.000 | 3.380 | 2.900 | 2.990 | 118,072 | -0.11(-3.55%) |
| Dec 11, 2008 | 3.380 | 3.620 | 3.045 | 3.100 | 95,832 | -0.35(-10.14%) |
| Dec 10, 2008 | 3.700 | 3.930 | 3.350 | 3.450 | 51,876 | -0.20(-5.48%) |
| Dec 09, 2008 | 3.910 | 4.410 | 3.470 | 3.650 | 93,756 | -0.32(-8.06%) |
| Dec 08, 2008 | 4.440 | 4.440 | 3.860 | 3.970 | 100,319 | -0.38(-8.74%) |
| Dec 05, 2008 | 3.650 | 4.350 | 3.500 | 4.350 | 36,112 | +0.60(+16.00%) |
| Dec 04, 2008 | 3.670 | 4.180 | 3.650 | 3.750 | 52,547 | -0.02(-0.53%) |
| Dec 03, 2008 | 3.760 | 4.440 | 3.320 | 3.770 | 90,123 | +0.17(+4.72%) |
| Dec 02, 2008 | 2.850 | 3.700 | 2.850 | 3.600 | 75,272 | +0.91(+33.83%) |
