$9.08 -0.91 (%) NewStar Financial Inc - NASDAQ

Jun. 24, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NEWS historical data

Date Open High Low Close Volume
6/24/20169.419.789.009.08120,354
6/23/20169.2810.038.259.9920,614
6/22/20169.059.328.879.1015,521
6/21/20169.129.399.129.3311,594
6/20/20169.639.699.339.6031,004
6/17/201610.2510.369.249.32110,456
6/16/20169.8510.379.8510.3119,694
6/15/201610.4910.529.8010.2723,357
6/14/201610.7510.7510.0410.3750,670
6/13/20169.3110.488.4210.4372,676
6/10/20168.979.367.939.3317,154
6/9/20169.049.248.779.1535,689
6/8/20168.749.238.749.2221,558
6/7/20169.689.698.918.9419,335
6/6/20169.549.699.019.6030,685
6/3/20168.919.828.319.7443,450
6/2/20168.688.928.688.8918,212
6/1/20168.318.817.818.7820,252
5/31/20168.318.467.998.4320,022
5/27/20168.548.788.238.3014,365
5/26/20168.568.607.848.5618,098
5/25/20168.348.508.008.509,835
5/24/20167.878.437.878.3438,597
5/23/20167.507.706.897.6312,390
5/20/20167.077.546.537.5360,725
5/19/20167.067.116.617.0023,351
5/18/20166.917.176.847.0825,027
5/17/20167.137.616.757.0153,564
5/16/20167.227.437.107.3417,048
5/13/20167.147.227.037.1121,984
5/12/20167.587.657.267.3014,733
5/11/20167.708.087.307.4316,539
5/10/20167.848.097.567.6422,103
5/9/20167.527.917.527.7422,429
5/6/20168.328.407.357.5066,695
5/5/20169.369.368.338.3528,820
5/4/20169.769.779.379.3711,899
5/3/20169.9710.249.739.7321,703
5/2/20169.6910.288.7510.2120,841
4/29/20169.549.679.109.6219,605
4/28/20169.889.949.469.6015,801
4/27/20169.9510.179.6910.0313,293
4/26/20169.509.969.429.9420,823
4/25/20169.579.649.319.5015,952
4/22/20169.789.879.599.7519,634
4/21/20169.709.839.639.7227,339
4/20/20169.929.939.669.7828,530
4/19/20169.9710.339.719.9629,908
4/18/201610.0110.179.749.8725,819
4/15/20169.7110.149.4910.0021,742
4/14/20169.6410.209.649.7824,894
4/13/20169.299.859.009.7739,451
4/12/20169.059.489.049.2119,574
4/11/20168.739.118.039.0125,308
4/8/20168.678.758.038.7115,785
4/7/20168.528.718.318.5315,715
4/6/20168.488.628.218.6028,630
4/5/20168.298.448.298.3038,516
4/4/20168.608.648.308.3449,256
4/1/20168.718.718.578.6525,330
3/31/20168.778.808.698.7556,557
3/30/20168.708.798.568.5722,616
3/29/20168.808.878.688.7439,869
3/28/20168.798.868.628.7513,371
3/24/20168.288.868.258.7929,064
3/23/20168.608.728.318.3440,635
3/22/20168.508.728.168.6613,256
3/21/20168.638.957.218.6230,809
3/18/20168.768.888.078.6079,452
3/17/20168.678.748.598.6939,239
3/16/20169.419.438.648.7050,690
3/15/20168.409.218.408.9987,558
3/14/20168.018.497.988.4230,713
3/11/20167.458.037.458.0131,291
3/10/20167.307.447.117.3812,113
3/9/20167.737.737.227.3023,498
3/8/20167.888.197.647.6632,552
3/7/20167.638.147.637.9924,629
3/4/20167.808.077.607.6429,206
3/3/20166.727.986.447.7673,881
3/2/20166.506.856.446.7546,672
3/1/20166.987.066.516.6034,482
2/29/20166.917.186.866.8672,841
2/26/20167.077.076.866.9257,276
2/25/20166.757.006.597.0014,790
2/24/20166.856.906.456.7633,625
2/23/20167.037.226.926.9330,846
2/22/20167.127.136.987.0337,837
2/19/20166.997.086.607.0662,937
2/18/20166.817.116.817.0436,689
2/17/20166.496.796.206.76100,725
2/16/20166.316.576.246.4944,221
2/12/20165.226.955.226.27176,799
2/11/20164.665.224.255.1573,732
2/10/20165.565.594.384.3864,156
2/9/20165.325.715.085.5620,130
2/8/20165.695.695.045.4341,640
2/5/20166.176.485.565.7236,803
2/4/20166.056.255.486.1945,048
2/3/20166.556.555.966.0447,789
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center