NewLead Holdings Ltd $4.41

down 0.00


16/7/2014 04:00 PM  |  NASDAQ : NEWL  
Industries : Transportation / Shipping
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NEWL historical data

Date Open High Low Close Volume
7/28/20140.850.970.660.76205,153
7/25/20140.801.150.800.85634,457
7/24/20141.341.401.101.10753,580
7/23/20141.301.621.301.301,238,079
7/22/20142.552.991.251.404,246,848
7/21/20140.000.000.000.000
7/18/20140.000.000.000.000
7/17/20140.005.032.350.001,582,008
7/16/20142.555.032.354.4142,666,301
7/15/20142.052.731.922.179,343,576
7/14/20140.080.090.060.06126,843,256
7/11/20140.100.120.070.07154,536,901
7/10/20140.100.120.080.1044,682,055
7/9/20140.140.140.100.10134,679,694
7/8/20140.140.170.120.1363,080,923
7/7/20140.150.200.100.14100,685,234
7/3/20140.170.180.140.1526,825,495
7/2/20140.260.260.170.1835,249,860
7/1/20140.270.290.240.2519,093,324
6/30/20140.290.370.230.2549,981,235
6/27/20140.490.500.260.2865,634,102
6/26/20140.560.560.560.560
6/25/20140.560.560.560.560
6/24/20140.560.560.560.560
6/23/20140.560.560.560.56500
6/20/20140.500.500.500.50200
6/19/20140.500.500.500.500
6/18/20140.490.520.430.5011,414,563
6/17/20140.480.480.330.3527,862,550
6/16/20140.550.560.430.4428,647,981
6/13/20140.640.650.590.609,616,004
6/12/20140.640.690.590.6315,853,129
6/11/20140.580.750.580.7332,795,254
6/10/20140.560.620.560.598,465,230
6/9/20140.660.690.540.6320,232,061
6/6/20140.770.790.620.6627,971,715
6/5/20140.991.100.620.7462,225,760
6/4/20140.800.830.580.6231,821,303
6/3/20140.881.110.730.7646,887,407
6/2/20141.371.500.920.9522,188,846
5/30/20141.802.101.321.3822,151,790
5/29/20142.352.641.581.677,645,841
5/28/20142.813.242.242.428,684,973
5/27/20142.803.382.662.887,380,840
5/23/20143.253.772.722.839,070,004
5/22/20144.004.293.373.5113,368,305
5/21/20144.684.793.804.4036,511,011
5/20/20142.423.812.403.3154,298,169
5/19/20140.802.970.751.9532,426,899
5/16/20140.470.850.450.6311,319,401
5/15/20140.390.390.390.3910,379,243
5/14/20140.050.050.030.0357,856,598
5/13/20140.060.060.040.0546,754,339
5/12/20140.070.080.050.0658,248,928
5/9/20140.060.090.060.0689,780,921
5/8/20140.050.090.040.06107,298,174
5/7/20140.060.060.050.0523,422,574
5/6/20140.060.060.050.0637,648,135
5/5/20140.090.090.050.0622,676,072
5/2/20140.090.100.080.0819,989,491
5/1/20140.110.120.080.0921,664,838
4/30/20140.130.140.100.1120,795,746
4/29/20140.100.160.090.1243,193,273
4/28/20140.140.140.100.1014,219,652
4/25/20140.160.170.120.1311,970,013
4/24/20140.220.220.160.1613,305,459
4/23/20140.230.280.210.2117,506,297
4/22/20140.230.250.200.228,576,278
4/21/20140.260.260.210.234,381,679
4/17/20140.230.290.200.2614,104,260
4/16/20140.440.450.250.2517,097,538
4/15/20140.340.470.240.409,841,676
4/14/20140.510.510.320.345,108,920
4/11/20140.540.560.460.462,514,431
4/10/20140.710.720.500.562,820,946
4/9/20140.830.840.660.661,945,771
4/8/20141.101.190.810.815,193,176
4/7/20141.081.100.940.991,329,706
4/4/20141.291.401.051.074,267,748
4/3/20141.261.331.151.242,079,146
4/2/20141.381.391.241.24984,735
4/1/20141.641.651.361.38960,771
3/31/20141.721.751.521.60480,520
3/28/20141.661.761.631.67421,511
3/27/20141.671.851.621.69727,824
3/26/20141.891.981.611.70818,309
3/25/20141.892.181.811.891,365,951
3/24/20142.102.151.871.91692,044
3/21/20142.232.352.002.09728,560
3/20/20142.222.472.122.201,327,542
3/19/20142.682.682.222.261,002,583
3/18/20142.762.852.522.601,165,622
3/17/20143.373.562.832.891,526,173
3/14/20143.174.253.173.447,666,952
3/13/20143.253.402.912.93485,872
3/12/20143.363.503.073.30369,648
3/11/20143.764.153.323.39570,514
3/10/20144.114.153.753.79338,710
3/7/20144.104.873.714.22930,920
3/6/20144.144.144.144.140
Trading Center