$4.41 0.00 (%) NewLead Holdings Ltd - NASDAQ

Jul. 16, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NEWL historical data

Date Open High Low Close Volume
10/17/20140.050.060.030.054,662,502
10/16/20140.050.070.040.053,732,508
10/15/20140.060.060.040.047,006,492
10/14/20140.060.070.050.051,005,652
10/13/20140.070.070.050.051,184,351
10/10/20140.070.090.050.064,229,176
10/9/20140.080.090.070.081,516,341
10/8/20140.080.090.070.081,892,476
10/7/20140.090.090.070.085,488,842
10/6/20140.090.100.070.081,867,876
10/3/20140.090.090.060.073,525,692
10/2/20140.100.100.070.082,285,833
10/1/20140.100.110.080.091,504,944
9/30/20140.140.140.080.095,878,768
9/29/20140.130.140.110.141,273,831
9/26/20140.170.170.120.121,445,547
9/25/20140.190.230.120.141,144,721
9/24/20140.240.330.160.186,006,502
9/23/20140.090.270.090.223,408,871
9/22/20140.100.120.080.093,376,572
9/19/20140.100.110.070.073,197,539
9/18/20140.130.130.070.102,384,410
9/17/20140.150.160.130.13400,197
9/16/20140.170.170.140.142,432,749
9/15/20140.190.190.130.171,010,804
9/12/20140.230.230.150.181,376,201
9/11/20140.260.270.210.23969,677
9/10/20140.280.320.230.271,775,194
9/9/20140.280.330.250.28476,035
9/8/20140.330.330.280.30174,462
9/5/20140.320.370.280.35957,885
9/4/20140.310.330.250.311,244,351
9/3/20140.350.350.250.311,446,575
9/2/20140.360.400.300.32580,301
8/29/20140.320.400.300.35210,268
8/28/20140.320.380.300.33306,013
8/27/20140.320.320.280.31820,107
8/26/20140.280.330.270.321,055,062
8/25/20140.300.350.280.32568,022
8/22/20140.310.400.280.30831,875
8/21/20140.400.400.300.30821,537
8/20/20140.440.440.350.35893,445
8/19/20140.450.500.350.45786,094
8/18/20140.490.490.350.45988,297
8/15/20140.470.500.380.38500,972
8/14/20140.480.540.400.47206,327
8/13/20140.580.580.420.481,773,147
8/12/20140.460.600.440.50679,455
8/11/20140.440.500.350.45445,040
8/8/20140.500.500.380.44425,798
8/7/20140.520.580.450.50481,675
8/6/20140.500.620.500.5797,383
8/5/20140.560.630.060.61533,305
8/4/20140.750.750.580.62395,032
8/1/20140.840.840.650.75772,337
7/31/20140.900.950.720.78705,132
7/30/20141.211.250.800.801,130,895
7/29/20140.771.350.751.091,890,797
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
  • Showing 1-100 of 1,221 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center