$11.53 +0.04 (%) NewStar Financial Inc - NASDAQ

Dec. 18, 2014 | 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
12/17/201410.9111.5010.7011.4961,661
12/16/201410.8811.2410.6010.9736,758
12/15/201411.0111.1710.7610.8631,905
12/12/201411.2011.3511.0011.0142,953
12/11/201411.5611.7011.3011.3236,413
12/10/201411.6811.9011.4511.4642,012
12/9/201411.2211.8511.2211.7681,554
12/8/201411.2911.5011.2211.2463,194
12/5/201410.7511.4510.7511.3644,408
12/4/201410.8510.8710.6010.7741,982
12/3/201411.0411.2110.7710.8831,976
12/2/201411.1011.4210.8111.0072,062
12/1/201411.2511.8010.9811.0442,183
11/28/201411.7411.7511.1711.2423,102
11/26/201411.5611.8011.5611.7944,635
11/25/201411.6911.7511.6711.7027,808
11/24/201411.4711.6411.4511.6349,435
11/21/201411.7211.7211.4511.4732,759
11/20/201411.5911.6311.3611.5032,708
11/19/201412.0012.279.7311.7125,475
11/18/201411.9812.3111.9812.0836,457
11/17/201412.4912.4911.8611.8935,845
11/14/201412.6412.7312.5512.5515,703
11/13/201412.8512.8512.5612.6315,715
11/12/201412.6812.9512.6412.8928,015
11/11/201412.9912.9912.7412.8032,995
11/10/201412.6612.9812.6212.9830,112
11/7/201413.0413.0412.4612.6223,824
11/6/201413.1513.1512.5313.0237,096
11/5/201413.3813.5513.1113.1841,280
11/4/201413.1213.4412.9713.3533,839
11/3/201413.7513.7512.9913.2541,096
10/31/201413.9813.9812.0513.6878,058
10/30/201413.1213.6012.9613.5556,852
10/29/201413.2613.2613.0013.2236,124
10/28/201412.1413.2512.1413.2057,023
10/27/201412.2612.2612.0612.1318,540
10/24/201412.3512.3512.1912.3020,134
10/23/201412.2712.4811.8212.3146,272
10/22/201412.8912.9712.0012.1131,373
10/21/201412.5112.9712.5112.8815,674
10/20/201412.3512.5012.2512.4734,716
10/17/201413.1913.1912.3512.3938,959
10/16/201412.8113.2312.8112.9942,687
10/15/201412.5213.1012.3013.0361,470
10/14/201412.7513.0512.6912.7563,534
10/13/201412.1312.7512.0512.6835,993
10/10/201411.7812.5711.7812.0837,827
10/9/201412.4112.4111.8611.9033,406
10/8/201411.5812.4911.5512.3968,413
10/7/201411.2811.9311.1411.6441,280
10/6/201411.5011.5311.4011.4114,510
10/3/201411.5011.8211.4411.5122,992
10/2/201411.1211.4411.1111.3228,461
10/1/201411.3011.3510.9711.1578,921
9/30/201411.7611.9511.2111.2481,147
9/29/201411.3811.8211.3811.7429,765
9/26/201411.4111.4511.2111.4520,037
9/25/201411.7011.7211.2511.4150,483
9/24/201411.1111.6111.1111.5230,992
9/23/201411.5311.8111.4011.4137,798
9/22/201411.8211.8211.4611.5322,781
9/19/201412.1112.1511.7711.93108,137
9/18/201411.8212.1311.6412.0822,805
9/17/201411.6511.8811.5011.7317,517
9/16/201411.6311.7711.4511.6519,531
9/15/201411.4511.7111.2811.6932,348
9/12/201411.4311.4711.2911.4035,530
9/11/201411.3011.5211.2711.4024,594
9/10/201411.3411.4011.1711.3929,912
9/9/201411.3911.4111.2411.3339,076
9/8/201411.5311.7711.3211.4435,005
9/5/201411.5311.6011.3911.5715,023
9/4/201411.6711.8811.5611.6019,955
9/3/201411.8411.9111.5611.6123,194
9/2/201411.6011.8511.4811.8324,181
8/29/201411.3011.6911.1911.5321,838
8/28/201411.3011.5610.6011.3076,981
8/27/201411.6412.0111.3011.35105,598
8/26/201411.6912.0211.5211.5858,033
8/25/201411.2811.7611.2811.6927,761
8/22/201411.0011.3910.9511.2541,006
8/21/201410.8811.0510.7811.0124,748
8/20/201411.0211.0810.9010.9120,266
8/19/201411.0111.2410.9711.0652,759
8/18/201410.5810.9810.4010.9653,102
8/15/201410.5710.6210.2910.4541,453
8/14/201410.5310.5410.3910.4435,817
8/13/201410.3610.3710.2510.3428,649
8/12/201410.6410.7910.3010.3229,244
8/11/201410.8810.9710.7010.7223,584
8/8/201410.5010.9810.4710.8238,915
8/7/201411.0013.2010.4710.5338,119
8/6/201410.6911.2210.6911.0334,299
8/5/201411.3511.5711.1711.2220,103
8/4/201411.4011.5811.2011.3730,815
8/1/201411.3811.3911.0811.3141,356
7/31/201411.7311.8311.2711.3337,743
7/30/201411.5711.9511.5711.9041,332
7/29/201411.6811.7611.3811.4934,450
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center