NewLead Holdings Ltd $0.26

up +0.01


17/4/2014 08:10 PM  |  NASDAQ : NEWL  
Industries : Transportation / Shipping
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NEWL historical data

Date Open High Low Close Volume
4/17/20140.230.290.200.2614,104,300
4/16/20140.440.450.250.2517,097,500
4/15/20140.340.470.240.409,841,680
4/14/20140.510.510.320.345,108,920
4/11/20140.540.560.460.462,514,430
4/10/20140.710.720.500.562,820,950
4/9/20140.830.840.660.661,945,770
4/8/20141.101.190.810.815,193,180
4/7/20141.081.100.940.991,329,710
4/4/20141.291.401.051.074,267,750
4/3/20141.261.331.151.242,079,150
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
3/25/20141.892.181.811.891,365,950
3/24/20142.102.151.871.91692,044
3/21/20142.232.352.002.09728,560
3/20/20142.222.472.122.201,327,540
3/19/20142.682.682.222.261,002,580
3/18/20142.762.852.522.601,165,620
3/17/20143.373.562.832.891,526,170
3/14/20143.174.253.173.447,666,950
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
3/5/20140.600.610.560.591,491,370
3/4/20140.620.640.560.582,805,720
3/3/20140.650.660.570.593,198,680
2/28/20140.670.760.610.659,016,960
2/27/20140.680.690.640.681,058,780
2/26/20140.680.720.660.671,929,540
2/25/20140.670.690.660.67745,119
2/24/20140.690.740.660.691,077,090
2/21/20140.730.740.640.691,921,770
2/20/20140.750.760.660.692,490,630
2/19/20140.850.850.720.741,373,470
2/18/20140.940.980.800.832,475,540
2/14/20140.961.160.890.937,548,930
2/13/20140.680.900.630.895,823,900
2/12/20140.690.730.660.68739,047
2/11/20140.780.780.670.691,824,110
2/10/20140.800.860.750.77902,653
2/7/20140.770.850.760.80987,049
2/6/20140.840.850.750.77934,121
2/5/20141.001.030.800.822,055,320
2/4/20141.051.051.001.00419,117
2/3/20141.111.111.011.05484,378
1/31/20141.081.131.041.09783,751
1/30/20141.071.171.021.08700,429
1/29/20141.161.171.061.07848,179
1/28/20141.161.241.151.17831,239
1/27/20141.181.261.151.16713,927
1/24/20141.221.251.161.161,130,150
1/23/20141.281.281.221.25708,532
1/22/20141.291.321.251.28608,011
1/21/20141.381.381.281.30809,169
1/17/20141.421.431.301.35897,374
1/16/20141.481.531.361.382,215,810
1/15/20141.241.551.211.553,794,460
1/14/20141.291.361.241.24716,135
1/13/20141.341.441.281.31605,407
1/10/20141.501.501.321.33882,475
1/9/20141.551.781.501.501,403,690
1/8/20141.531.611.461.54829,133
1/7/20141.411.581.401.50537,581
1/6/20141.601.601.381.44786,600
1/3/20141.681.691.551.60409,228
1/2/20141.701.771.621.64590,642
12/31/20131.681.811.631.77652,251
12/30/20131.831.831.591.65755,910
12/27/20132.162.321.731.803,478,630
12/26/20131.472.041.451.972,630,880
12/24/20131.391.481.351.45398,470
12/23/20131.341.351.211.32304,469
12/20/20131.171.281.161.23424,194
12/19/20131.201.291.151.17451,260
12/18/20131.201.241.141.21248,905
12/17/20131.191.221.141.16208,746
12/16/20131.391.421.201.23688,656
12/13/20131.371.471.301.41635,231
12/12/20131.501.501.341.36114,549
12/11/20131.401.501.301.46350,811
12/10/20131.631.631.381.40468,195
12/9/20131.821.851.621.63138,635
12/6/20131.691.901.681.74209,332
12/5/20130.650.700.640.67545,216
12/4/20130.640.710.630.65553,779
12/3/20130.650.660.600.62375,397
12/2/20130.760.760.630.67731,057
11/29/20130.730.860.720.74895,742
11/27/20130.620.730.620.72682,606
11/26/20130.560.770.530.62930,565
11/25/20130.660.660.530.57914,574
11/22/20130.670.690.600.64302,960
Trading Center