$5.43 0.00 (%) NewStar Financial Inc - NASDAQ

Feb. 8, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NEWS historical data

Date Open High Low Close Volume
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
2/2/20166.817.036.346.4732,203
2/1/20167.608.276.716.9454,502
1/29/20167.327.677.327.6656,727
1/28/20167.567.807.237.3224,384
1/27/20167.908.297.497.5435,133
1/26/20167.748.017.577.9626,098
1/25/20167.698.107.517.6340,387
1/22/20167.867.867.357.7140,809
1/21/20167.778.007.607.7542,113
1/20/20167.758.037.077.7735,562
1/19/20167.698.057.387.6645,893
1/15/20167.928.037.417.5732,556
1/14/20167.988.287.578.1739,083
1/13/20168.168.297.737.8961,341
1/12/20168.308.347.408.2575,109
1/11/20168.428.537.958.1922,975
1/8/20168.558.798.348.4152,345
1/7/20168.608.638.138.5858,493
1/6/20168.498.908.458.7841,853
1/5/20168.488.648.198.6431,491
1/4/20168.768.777.978.3968,673
12/31/20159.049.178.928.9837,763
12/30/20159.059.339.039.0331,113
12/29/20158.909.198.899.1142,500
12/28/20158.999.048.788.8524,750
12/24/20158.999.108.999.055,446
12/23/20158.469.108.339.0325,102
12/22/20158.338.447.998.4412,354
12/21/20158.249.247.938.3128,014
12/18/20158.348.398.098.1686,702
12/17/20158.388.688.368.3931,452
12/16/20158.658.788.068.3422,662
12/15/20158.058.378.038.0553,619
12/14/20158.258.848.008.0564,024
12/11/20158.439.018.138.2246,736
12/10/20158.648.958.608.7235,115
12/9/20159.109.248.498.6551,075
12/8/20159.749.939.119.1327,252
12/7/20159.589.839.259.3138,272
12/4/20159.389.599.169.5731,529
12/3/20159.569.839.399.4327,243
12/2/20159.669.799.589.6824,533
12/1/20159.7110.279.639.7041,503
11/30/20159.639.899.399.63148,091
11/27/20159.459.799.239.5746,040
11/25/20159.559.829.359.5026,779
11/24/20159.569.919.209.6046,797
11/23/20159.469.939.109.6147,298
11/20/20159.529.809.109.4837,095
11/19/20159.519.909.259.4523,796
11/18/20159.319.649.059.4942,136
11/17/20159.089.618.849.2528,435
11/16/20159.009.238.559.0445,064
11/13/20158.949.208.229.0127,613
11/12/20159.139.738.969.0121,785
11/11/20159.759.759.149.2221,586
11/10/20159.7510.379.139.3129,202
11/9/20159.9810.069.419.7324,475
11/6/201510.0610.258.7510.0624,714
11/5/201510.3410.549.8710.0622,095
11/4/201510.5510.559.8210.3145,183
11/3/201510.6810.7310.2110.5422,172
11/2/201510.5710.8310.5010.6926,043
10/30/201510.6410.7010.4910.5538,125
10/29/201510.8310.9910.5110.6526,223
10/28/20159.8610.959.8010.9160,882
10/27/201510.0510.059.519.8033,990
10/26/201510.0310.159.5410.1029,414
10/23/201510.0010.089.8810.0243,368
10/22/20159.5310.019.529.9518,495
10/21/20159.699.699.439.4419,741
10/20/20159.469.689.329.6220,236
10/19/20159.259.619.249.5020,788
10/16/20159.499.649.209.3316,115
10/15/20158.699.488.699.4537,387
10/14/20158.858.858.598.6211,304
10/13/20158.848.918.638.8219,584
10/12/20159.059.058.768.9220,514
10/9/20159.029.138.978.9915,444
10/8/20158.759.028.708.9645,131
10/7/20158.538.738.388.7131,546
10/6/20158.948.948.408.4735,421
10/5/20158.409.038.379.0129,386
10/2/20158.098.467.988.3731,770
10/1/20158.248.277.858.1736,948
9/30/20158.498.648.168.20104,721
9/29/20158.518.518.248.44129,805
9/28/20158.628.628.338.5185,141
9/25/20159.109.108.128.6169,968
9/24/20158.989.068.779.0054,604
9/23/20159.259.258.889.02106,243
9/22/20159.339.419.099.1861,989
9/21/20159.369.579.369.4321,743
9/18/20159.409.429.179.29126,513
9/17/20159.809.899.539.5724,229
9/16/20159.779.919.739.7424,339
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center