$11.13 +0.13 (%) NewStar Financial Inc - NASDAQ

Jul. 1, 2015 | 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
7/1/201511.1511.4010.9511.1344,865
6/30/201511.0811.1510.9911.0057,455
6/29/201511.1211.2010.9110.9572,060
6/26/201511.2811.2811.0511.16283,584
6/25/201511.1711.2710.8311.2042,390
6/24/201511.3111.3111.0511.1144,605
6/23/201511.4011.4711.2811.3436,820
6/22/201511.4411.7511.4211.4486,024
6/19/201510.3011.4510.3011.41251,771
6/18/201510.3310.4010.1510.2999,039
6/17/201510.3710.3710.1310.2376,249
6/16/201510.1910.3310.0610.3055,772
6/15/201510.2010.519.9410.2569,859
6/12/201510.3910.399.9910.3126,679
6/11/201510.6610.9010.3410.3825,934
6/10/201510.6410.6810.2810.6146,487
6/9/201510.5210.6010.1510.5432,422
6/8/201510.7910.8810.4110.4869,569
6/5/201510.7910.8810.4910.7721,582
6/4/201510.6810.8810.1610.78137,632
6/3/201510.3710.8410.1810.82274,576
6/2/201510.2510.4410.0110.0731,123
6/1/201510.6810.8610.2610.2827,985
5/29/201510.2810.8110.0210.5750,075
5/28/20159.8210.419.8210.3637,445
5/27/20159.7610.339.719.9127,282
5/26/20159.8310.579.489.7754,086
5/22/20159.979.999.389.9091,751
5/21/201510.0510.129.809.9217,792
5/20/201510.4210.719.9610.0939,122
5/19/201510.5110.7410.2810.3354,682
5/18/201510.5610.7010.4810.5333,206
5/15/201510.9310.939.9510.6243,075
5/14/201510.8211.0010.6911.0045,007
5/13/201510.7610.8610.6110.7237,951
5/12/201510.5710.8310.2110.7131,070
5/11/201510.9311.0110.6510.6920,668
5/8/201511.3711.3710.6110.9147,196
5/7/201511.4111.4110.8711.1944,332
5/6/201512.0212.0211.0011.3742,461
5/5/201511.3311.4611.1711.2456,446
5/4/201511.4011.7311.2511.3852,085
5/1/201511.5111.7611.2711.3454,349
4/30/201511.8911.9011.2311.50243,807
4/29/201512.1712.1711.9812.0141,370
4/28/201512.0012.2412.0012.1542,526
4/27/201512.2712.4111.7911.9364,371
4/24/201512.0512.4611.9312.2038,274
4/23/201512.0812.1912.0412.1016,712
4/22/201512.2512.3111.8812.1525,909
4/21/201512.6012.6012.3012.3120,599
4/20/201512.4912.6612.4212.5124,958
4/17/201512.6212.6212.3112.3546,135
4/16/201512.4712.8612.2912.7816,918
4/15/201512.1412.5412.1012.5131,924
4/14/201512.0812.1612.0012.0917,211
4/13/201511.9912.1011.9112.0513,381
4/10/201512.0612.1811.8011.9636,755
4/9/201512.0512.0511.6911.9816,590
4/8/201511.8512.0311.6812.0312,033
4/7/201511.9611.9811.8611.9112,861
4/6/201511.6612.0511.6012.0330,360
4/2/201512.0712.1611.7411.7621,416
4/1/201511.6312.0311.6311.9921,733
3/31/201511.2511.8210.2811.7338,799
3/30/201511.1011.3910.9211.3342,006
3/27/201510.9211.0910.1511.0927,463
3/26/201510.8610.9710.8610.9318,132
3/25/201511.0211.0410.8710.9332,845
3/24/201511.0911.1110.9311.0221,775
3/23/201511.2111.2110.9811.0950,297
3/20/201511.4411.4410.8111.21139,040
3/19/201511.4411.5811.3311.3824,282
3/18/201511.3511.5811.1911.5325,563
3/17/201511.1311.4410.9511.4213,608
3/16/201511.2211.2210.9911.1333,586
3/13/201511.0211.2610.7211.1919,091
3/12/201510.3311.1210.3211.0059,366
3/11/201510.1010.9510.0010.2248,214
3/10/20159.7210.139.459.8416,488
3/9/20159.8410.999.799.8620,843
3/6/20159.8610.249.439.8250,702
3/5/20159.7510.119.539.9826,187
3/4/20159.819.919.719.7114,970
3/3/20159.9810.059.909.9014,630
3/2/201510.0210.489.9810.0527,567
2/27/20159.9010.179.819.9834,668
2/26/20159.9110.019.909.9317,900
2/25/201510.0110.059.919.9520,291
2/24/20159.8810.079.889.9125,926
2/23/20159.8110.059.589.9220,616
2/20/201510.1210.129.739.8751,982
2/19/201510.0010.159.7810.0611,482
2/18/201510.1510.2510.0110.0316,128
2/17/201510.6410.7910.0510.1114,629
2/13/201510.7510.8910.5310.5818,647
2/12/201510.5310.8110.2010.7720,512
2/11/201510.5410.9910.4910.5020,585
2/10/201510.7411.6810.6110.6828,480
2/9/201511.0011.0010.6810.7016,247
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!