$8.90 +0.10 (%) NewStar Financial Inc - NASDAQ

Dec. 9, 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
12/9/20168.898.968.828.90246,786
12/8/20168.598.948.518.80462,427
12/7/20168.668.668.428.52755,949
12/6/20168.578.848.458.66208,743
12/5/20168.398.728.378.49300,027
12/2/20168.418.648.038.3666,036
12/1/20168.538.748.258.47119,843
11/30/20168.788.928.358.49583,494
11/29/20168.788.968.638.6796,307
11/28/20168.888.938.508.74128,154
11/25/20168.788.998.738.9521,228
11/23/20169.009.008.638.8195,566
11/22/20169.259.308.678.91159,561
11/21/20169.309.389.049.18106,442
11/18/20168.979.318.729.30155,118
11/17/20168.629.118.528.9282,920
11/16/20168.678.798.558.7047,997
11/15/20168.979.028.558.6783,885
11/14/20169.539.788.528.97125,450
11/11/201610.1910.199.009.28185,126
11/10/201611.1011.109.6710.20118,522
11/9/201610.0511.029.8310.8494,115
11/8/20169.909.999.559.9129,057
11/7/20169.7510.019.499.9149,824
11/4/20169.4910.229.439.47133,412
11/3/20169.559.919.369.3633,630
11/2/20169.339.569.059.4471,414
11/1/20169.829.829.009.0217,533
10/31/20169.539.869.509.7336,000
10/28/20169.339.469.339.464,077
10/27/20169.339.599.319.5511,403
10/26/20169.509.659.079.2322,948
10/25/20169.989.989.599.629,501
10/24/201610.1410.1410.0310.049,672
10/21/20169.5410.029.539.9822,669
10/20/20169.779.809.569.6014,677
10/19/20169.699.819.699.728,507
10/18/20169.759.819.559.586,735
10/17/20169.629.659.399.5710,075
10/14/20169.589.709.579.618,116
10/13/201610.2610.269.359.4438,937
10/12/201610.5510.7110.3510.4117,683
10/11/201610.6210.6210.3210.3812,357
10/10/201610.4410.6510.4110.6313,575
10/7/201610.6610.6910.4610.4812,344
10/6/201610.7610.7610.1610.7010,858
10/5/20169.9910.849.9910.7523,962
10/4/20169.8710.049.779.9526,680
10/3/20169.569.989.489.8916,770
9/30/20169.489.839.189.7134,788
9/29/20169.979.979.349.3515,580
9/28/20169.9810.059.649.9321,706
9/27/20169.799.899.699.8812,400
9/26/20169.9010.259.619.6914,894
9/23/201610.1010.249.949.9721,505
9/22/201610.2010.2510.1710.2537,188
9/21/201610.3710.4510.0910.2025,021
9/20/201610.4610.4610.2210.3027,225
9/19/201610.4010.4810.2110.3155,874
9/16/20169.7410.509.6510.42118,365
9/15/20169.179.679.129.6621,223
9/14/20168.899.348.869.3024,324
9/13/20169.329.418.709.0450,097
9/12/20169.129.589.009.5835,001
9/9/20169.6410.549.019.0268,640
9/8/201610.0710.099.459.7624,249
9/7/201610.0310.3610.0310.1233,032
9/6/201610.3210.4810.0610.0823,618
9/2/201610.8311.1810.4510.4611,946
9/1/201611.3611.3610.0010.7535,978
8/31/201611.0111.3710.7711.2746,111
8/30/201610.4311.0710.4311.0515,941
8/29/201610.5610.8510.4610.7918,025
8/26/201610.4010.5710.1210.518,464
8/25/201610.3310.3910.0310.3515,199
8/24/201610.5110.6410.3710.4721,181
8/23/201610.4710.6710.3710.5819,026
8/22/201610.2010.379.9410.2820,883
8/19/20169.9810.019.039.9225,540
8/18/20169.9310.009.909.987,867
8/17/20169.6010.149.6010.007,815
8/16/201610.0110.239.7910.1237,296
8/15/201610.0010.239.9710.0416,309
8/12/20169.5810.079.1410.0229,733
8/11/20169.699.829.549.768,977
8/10/20169.829.899.609.7714,210
8/9/20169.8910.039.6010.0116,615
8/8/20169.249.869.249.7210,858
8/5/20168.9110.128.699.8937,564
8/4/20169.539.548.818.8417,397
8/3/20169.719.889.009.5413,987
8/2/201610.0710.379.809.8011,894
8/1/20169.9410.209.9410.1311,723
7/29/20169.9410.339.0610.2231,236
7/28/201610.1110.239.1310.0110,680
7/27/201610.0010.169.7810.1213,760
7/26/201610.0010.149.9110.0134,863
7/25/20169.6210.158.909.9316,191
7/22/20169.449.819.449.708,261
7/21/201610.1110.208.909.7610,716
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center