$9.62 +0.02 (%) NewStar Financial Inc - NASDAQ

Apr. 29, 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center