$9.93 0.00 (%) NewStar Financial Inc - NASDAQ

Sep. 28, 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
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
7/20/201610.1610.379.0910.1652,544
7/19/20169.959.968.939.9214,606
7/18/201610.1810.468.829.8346,390
7/15/201610.2410.248.729.9560,969
7/14/201610.4610.609.0110.0466,564
7/13/201610.2710.379.1110.2465,397
7/12/201610.1710.508.8310.2535,802
7/11/201610.0910.209.9510.1063,620
7/8/20168.9510.058.679.9646,021
7/7/20168.728.878.558.7921,174
7/6/20168.158.318.058.2914,415
7/5/20168.508.587.778.2052,736
7/1/20168.348.547.418.3515,538
6/30/20167.928.447.698.4249,302
6/29/20168.638.637.907.9447,852
6/28/20168.488.637.628.5332,093
6/27/20168.908.908.228.3638,635
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center