NEWSTAR FINANCIAL (NQ: NEWS)
9.620 USD  +0.020 (+0.21%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 29, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 29, 2016 9.540 9.670 9.100 9.620 19,605 +0.02(+0.21%)
Apr 28, 2016 9.880 9.940 9.460 9.600 15,801 -0.43(-4.29%)
Apr 27, 2016 9.950 10.17 9.690 10.03 13,293 +0.09(+0.91%)
Apr 26, 2016 9.500 9.960 9.420 9.940 20,823 +0.44(+4.63%)
Apr 25, 2016 9.570 9.640 9.310 9.500 15,952 -0.25(-2.56%)
Apr 22, 2016 9.780 9.870 9.590 9.750 19,634 +0.03(+0.31%)
Apr 21, 2016 9.700 9.832 9.630 9.720 27,339 -0.06(-0.61%)
Apr 20, 2016 9.920 9.930 9.660 9.780 28,530 -0.18(-1.81%)
Apr 19, 2016 9.970 10.33 9.710 9.960 29,908 +0.09(+0.91%)
Apr 18, 2016 10.01 10.17 9.740 9.870 25,819 -0.13(-1.30%)
Apr 15, 2016 9.710 10.14 9.490 10.00 21,742 +0.22(+2.25%)
Apr 14, 2016 9.640 10.20 9.640 9.780 24,894 +0.01(+0.10%)
Apr 13, 2016 9.290 9.850 9.000 9.770 39,451 +0.56(+6.08%)
Apr 12, 2016 9.050 9.480 9.040 9.210 19,574 +0.20(+2.22%)
Apr 11, 2016 8.730 9.110 8.030 9.010 25,308 +0.30(+3.44%)
Apr 08, 2016 8.670 8.750 8.030 8.710 15,785 +0.18(+2.11%)
Apr 07, 2016 8.520 8.710 8.310 8.530 15,715 -0.07(-0.81%)
Apr 06, 2016 8.480 8.620 8.210 8.600 28,630 +0.30(+3.61%)
Apr 05, 2016 8.290 8.440 8.290 8.300 38,516 -0.04(-0.48%)
Apr 04, 2016 8.600 8.640 8.300 8.340 49,256 -0.31(-3.58%)
Apr 01, 2016 8.710 8.710 8.570 8.650 25,330 -0.10(-1.14%)
Mar 31, 2016 8.770 8.800 8.690 8.750 56,557 +0.18(+2.10%)
Mar 30, 2016 8.700 8.790 8.560 8.570 22,616 -0.17(-1.95%)
Mar 29, 2016 8.800 8.870 8.680 8.740 39,869 -0.01(-0.11%)
Mar 28, 2016 8.790 8.860 8.620 8.750 13,371 -0.04(-0.46%)
Mar 24, 2016 8.790 8.790 8.790 0 +0.45(+5.40%)
Mar 23, 2016 8.600 8.720 8.310 8.340 40,635 -0.32(-3.70%)
Mar 22, 2016 8.500 8.720 8.159 8.660 13,256 +0.04(+0.46%)
Mar 21, 2016 8.630 8.950 7.210 8.620 30,809 +0.02(+0.23%)
Mar 18, 2016 8.760 8.880 8.070 8.600 79,452 -0.09(-1.04%)
Mar 17, 2016 8.670 8.740 8.590 8.690 39,239 -0.01(-0.11%)
Mar 16, 2016 9.410 9.430 8.640 8.700 50,690 -0.29(-3.23%)
Mar 15, 2016 8.400 9.210 8.400 8.990 87,558 +0.57(+6.77%)
Mar 14, 2016 8.010 8.485 7.980 8.420 30,713 +0.41(+5.12%)
Mar 11, 2016 7.450 8.030 7.450 8.010 31,291 +0.63(+8.54%)
Mar 10, 2016 7.300 7.440 7.110 7.380 12,113 +0.08(+1.10%)
Mar 09, 2016 7.730 7.730 7.220 7.300 23,498 -0.36(-4.70%)
Mar 08, 2016 7.880 8.190 7.640 7.660 32,552 -0.33(-4.13%)
Mar 07, 2016 7.630 8.140 7.630 7.990 24,629 +0.35(+4.58%)
Mar 04, 2016 7.800 8.020 7.600 7.640 29,206 -0.12(-1.55%)
Mar 03, 2016 6.720 7.980 6.440 7.760 73,881 +1.01(+14.96%)
Mar 02, 2016 6.500 6.850 6.440 6.750 46,672 +0.15(+2.27%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here