Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Newtown Lane Marketing Inc (OP: NTWN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 13, 2021 7.750 7.750 7.750 0 -0.55(-6.63%)
Oct 12, 2021 8.300 8.300 8.300 8.300 100 +0.44(+5.60%)
Oct 08, 2021 7.860 7.860 7.860 0 -0.01(-0.19%)
Oct 07, 2021 8.000 8.000 7.875 7.875 3,260 -0.12(-1.56%)
Oct 06, 2021 7.750 8.000 7.707 8.000 1,750 -0.50(-5.88%)
Oct 04, 2021 8.500 8.500 8.500 60 +0.05(+0.59%)
Sep 30, 2021 8.450 8.450 8.450 0 -0.05(-0.59%)
Sep 29, 2021 8.500 8.500 8.500 8.500 122 +0.50(+6.25%)
Sep 27, 2021 8.000 8.000 8.000 109 +0.00(+0.00%)
Sep 22, 2021 8.000 8.000 8.000 0 -0.25(-3.03%)
Sep 21, 2021 8.500 8.500 8.250 8.250 1,001 +0.00(+0.00%)
Sep 20, 2021 8.250 8.250 8.250 8.250 1,053 -0.25(-2.94%)
Sep 17, 2021 8.250 8.500 8.250 8.500 868 +0.00(+0.00%)
Sep 16, 2021 8.500 8.500 8.500 8.500 130 +0.08(+0.95%)
Sep 15, 2021 8.100 8.500 8.050 8.420 2,425 +0.42(+5.25%)
Sep 14, 2021 8.000 8.000 8.000 8.000 160 -0.50(-5.88%)
Sep 10, 2021 8.500 8.500 8.500 50 +0.50(+6.25%)
Sep 09, 2021 8.250 8.250 8.000 8.000 800 -0.25(-3.03%)
Sep 08, 2021 8.350 8.400 8.250 8.250 1,201 -0.15(-1.79%)
Sep 07, 2021 8.500 8.500 8.400 8.400 1,049 -0.10(-1.18%)
Sep 03, 2021 8.500 8.500 8.500 8.500 200 +0.25(+3.03%)
Sep 02, 2021 8.250 8.250 8.250 8.250 110 +0.00(+0.00%)
Sep 01, 2021 8.250 8.250 8.250 8.250 900 +0.25(+3.12%)
Aug 31, 2021 8.000 8.000 8.000 8.000 585 -0.25(-3.03%)
Aug 30, 2021 8.250 8.250 8.250 8.250 200 +1.00(+13.79%)
Aug 27, 2021 8.500 8.500 7.250 7.250 2,700 -0.25(-3.33%)
Aug 25, 2021 7.500 7.500 7.500 63 +0.50(+7.14%)
Aug 23, 2021 7.000 7.000 7.000 0 -1.50(-17.65%)
Aug 20, 2021 8.500 8.500 8.500 8.500 350 -0.02(-0.21%)
Aug 18, 2021 8.518 8.518 8.518 0 +0.02(+0.21%)
Aug 16, 2021 8.500 8.500 8.500 50 -0.50(-5.56%)
Aug 11, 2021 9.000 9.000 9.000 0 +2.20(+32.35%)
Aug 10, 2021 8.200 8.340 6.800 6.800 760 -2.70(-28.42%)
Aug 03, 2021 9.500 9.500 9.500 0 +1.25(+15.15%)
Jul 30, 2021 6.550 6.550 6.550 8.250 901 -0.21(-2.48%)
Jul 28, 2021 8.460 8.460 8.460 30 +1.46(+20.86%)
Jul 27, 2021 7.000 7.200 6.950 7.000 2,070 -0.85(-10.83%)
Jul 26, 2021 8.250 8.250 7.850 7.850 200 -0.25(-3.09%)
Jul 23, 2021 8.100 8.100 8.100 8.100 250 -0.33(-3.91%)
Jul 21, 2021 8.430 8.430 8.430 0 +1.88(+28.70%)
Jul 20, 2021 8.010 8.125 6.550 6.550 1,700 -1.46(-18.23%)
Jul 19, 2021 8.010 8.010 8.010 8.010 788 +0.01(+0.12%)
Jul 16, 2021 9.250 9.250 8.000 8.000 632 -1.25(-13.51%)
Jul 14, 2021 9.250 9.250 9.250 122 -0.24(-2.53%)
Jul 12, 2021 9.490 9.490 9.490 0 +0.59(+6.63%)
Jul 09, 2021 8.900 8.900 8.900 8.900 100 -0.60(-6.32%)
Jul 08, 2021 9.000 9.500 9.000 9.500 2,240 +0.00(+0.00%)
Jul 07, 2021 9.500 9.500 9.500 9.500 200 +0.12(+1.33%)
Jul 06, 2021 9.375 9.375 9.375 9.375 130 +1.38(+17.19%)
Jul 02, 2021 9.500 9.500 8.000 8.000 710 +0.25(+3.23%)
Jul 01, 2021 8.250 8.250 7.500 7.750 426 -1.04(-11.83%)
Jun 30, 2021 9.500 9.500 8.000 8.790 2,143 -0.72(-7.57%)
Jun 29, 2021 9.510 9.510 9.310 9.510 500 +1.06(+12.54%)
Jun 28, 2021 9.510 9.510 8.450 8.450 2,175 -1.05(-11.05%)
Jun 25, 2021 9.260 9.500 9.260 9.500 300 -0.30(-3.06%)
Jun 24, 2021 9.800 9.800 9.800 9.800 175 +0.10(+1.03%)
Jun 23, 2021 9.430 9.750 7.000 9.700 1,800 +0.20(+2.11%)
Jun 22, 2021 9.430 9.500 9.430 9.500 5,243 +0.84(+9.70%)
Jun 17, 2021 8.660 8.660 8.660 0 -0.54(-5.87%)
Jun 11, 2021 9.200 9.200 9.200 15 -0.24(-2.54%)
Jun 10, 2021 9.440 9.440 9.440 9.440 213 +0.94(+11.06%)
Jun 09, 2021 8.500 8.500 8.500 8.500 1,000 +0.75(+9.68%)
Jun 08, 2021 7.000 7.750 7.000 7.750 300 +0.75(+10.71%)
Jun 07, 2021 8.600 8.600 7.000 7.000 1,550 -1.90(-21.35%)
Jun 04, 2021 8.900 8.900 8.900 8.900 212 +0.00(+0.00%)
Jun 03, 2021 8.900 8.900 8.900 8.900 150 +0.10(+1.14%)
Jun 02, 2021 8.800 8.800 8.800 8.800 1,145 -0.10(-1.12%)
Jun 01, 2021 8.900 8.900 8.900 8.900 355 +2.05(+29.93%)
May 28, 2021 9.350 9.350 6.850 6.850 1,518 -2.65(-27.89%)
May 27, 2021 8.500 9.500 8.500 9.500 660 +2.00(+26.67%)
May 26, 2021 7.500 7.500 7.500 7.500 260 +0.00(+0.00%)
May 25, 2021 9.500 10.50 7.500 7.500 4,696 -1.66(-18.12%)
May 24, 2021 9.200 9.500 9.000 9.160 1,449 +0.38(+4.33%)
May 21, 2021 7.500 9.000 7.500 8.780 1,810 +1.78(+25.43%)
May 19, 2021 7.000 7.000 7.000 0 -0.99(-12.39%)
May 18, 2021 7.800 9.000 7.800 7.990 7,165 +0.50(+6.68%)
May 17, 2021 7.290 7.490 7.290 7.490 363 +0.61(+8.87%)
May 14, 2021 6.850 6.880 6.850 6.880 1,210 -0.61(-8.14%)
May 13, 2021 7.490 7.490 7.480 7.490 1,803 +0.49(+7.00%)
May 12, 2021 6.900 7.800 6.000 7.000 10,425 +2.00(+40.00%)
May 11, 2021 6.250 6.250 2.010 5.000 3,207 -1.25(-20.00%)
May 10, 2021 6.700 6.700 5.500 6.250 2,150 -0.45(-6.72%)
May 07, 2021 7.000 7.000 5.500 6.700 1,367 -0.55(-7.59%)
May 06, 2021 7.250 7.250 7.250 7.250 240 +0.25(+3.57%)
May 05, 2021 7.000 7.000 7.000 150 +0.00(+0.00%)
May 04, 2021 7.250 7.250 7.000 7.000 1,000 +1.70(+32.08%)
May 03, 2021 6.000 6.000 5.250 5.300 761 -2.20(-29.33%)
Apr 30, 2021 7.500 7.500 7.500 26 +0.00(+0.00%)
Apr 28, 2021 7.500 7.500 7.500 0 -0.20(-2.60%)
Apr 27, 2021 7.700 7.700 7.700 50 +0.00(+0.00%)
Apr 26, 2021 7.750 7.750 5.150 7.700 3,993 +0.15(+1.99%)
Apr 23, 2021 7.550 7.550 7.550 104 +0.00(+0.00%)
Apr 22, 2021 7.750 7.750 7.550 7.550 861 +0.54(+7.70%)
Apr 21, 2021 7.250 7.250 7.010 7.010 434 -0.49(-6.53%)
Apr 20, 2021 7.500 7.500 7.500 7.500 501 +0.00(+0.00%)
Apr 19, 2021 7.005 7.500 7.005 7.500 1,314 +0.50(+7.14%)
Apr 16, 2021 7.000 7.000 7.000 5 +0.00(+0.00%)
Apr 15, 2021 7.000 7.000 7.000 7.000 232 -0.15(-2.10%)
Apr 14, 2021 7.150 7.150 7.150 100 +0.00(+0.00%)
Apr 13, 2021 7.150 7.150 7.150 7.150 548 +0.35(+5.15%)
Apr 12, 2021 6.800 6.800 6.800 25 +0.00(+0.00%)
Apr 09, 2021 6.800 6.800 6.800 6.800 100 +0.20(+3.03%)
Apr 07, 2021 6.600 6.600 6.600 0 +0.00(+0.00%)
Apr 06, 2021 6.600 6.600 6.600 6.600 101 +0.00(+0.00%)
Apr 05, 2021 6.600 6.600 6.600 30 +0.00(+0.00%)
Apr 01, 2021 6.600 6.600 6.600 50 +0.00(+0.00%)
Mar 31, 2021 6.600 6.600 6.600 20 +0.00(+0.00%)
Mar 30, 2021 7.000 7.000 6.600 6.600 1,627 -0.40(-5.71%)
Mar 29, 2021 7.000 7.000 7.000 20 +0.00(+0.00%)
Mar 26, 2021 7.000 7.000 7.000 50 +0.00(+0.00%)
Mar 25, 2021 7.000 7.000 7.000 5 +0.00(+0.00%)
Mar 24, 2021 7.200 7.780 7.000 7.000 1,930 +0.25(+3.70%)
Mar 23, 2021 6.750 6.750 6.750 6.750 115 -1.22(-15.31%)
Mar 22, 2021 7.400 7.970 6.750 7.970 787 +1.07(+15.51%)
Mar 19, 2021 6.900 6.900 6.900 100 +0.00(+0.00%)
Mar 18, 2021 6.900 6.900 6.900 1 +0.00(+0.00%)
Mar 16, 2021 6.900 6.900 6.900 0 -0.50(-6.76%)
Mar 15, 2021 7.400 7.400 7.400 7.400 116 +0.50(+7.25%)
Mar 12, 2021 6.800 6.900 6.800 6.900 400 +0.35(+5.34%)
Mar 11, 2021 7.500 7.500 6.550 6.550 452 -1.45(-18.13%)
Mar 10, 2021 6.250 9.500 6.000 8.000 5,146 -0.45(-5.33%)
Mar 09, 2021 8.450 8.450 8.450 8.450 503 +1.20(+16.55%)
Mar 08, 2021 6.880 7.250 6.550 7.250 2,672 +0.69(+10.52%)
Mar 05, 2021 7.500 7.500 6.550 6.560 3,300 -1.14(-14.81%)
Mar 04, 2021 9.000 9.200 6.300 7.700 3,686 -0.02(-0.26%)
Mar 03, 2021 7.720 7.720 7.720 7.720 794 -0.01(-0.13%)
Mar 02, 2021 8.000 8.450 7.000 7.730 1,157 -0.27(-3.37%)
Mar 01, 2021 7.090 8.000 7.090 8.000 1,717 +1.25(+18.52%)
Feb 26, 2021 6.760 6.760 6.550 6.750 3,400 -0.34(-4.80%)
Feb 25, 2021 6.970 7.090 6.660 7.090 3,065 -0.01(-0.14%)
Feb 24, 2021 7.000 7.990 6.800 7.100 7,665 +0.32(+4.72%)
Feb 23, 2021 7.550 8.257 6.780 6.780 7,707 -1.46(-17.72%)
Feb 22, 2021 8.260 8.800 7.430 8.240 3,206 -0.90(-9.85%)
Feb 19, 2021 8.500 9.150 8.250 9.140 2,600 +0.24(+2.70%)
Feb 18, 2021 9.500 9.500 8.310 8.900 4,490 +0.60(+7.23%)
Feb 17, 2021 9.250 9.250 8.000 8.300 2,693 +0.31(+3.88%)
Feb 16, 2021 9.000 9.500 6.260 7.990 8,852 +1.99(+33.17%)
Feb 12, 2021 10.00 10.00 6.000 6.000 18,100 -3.75(-38.46%)
Feb 11, 2021 11.00 11.00 9.330 9.750 12,306 -0.34(-3.36%)
Feb 10, 2021 10.87 10.91 7.070 10.09 19,716 -0.67(-6.24%)
Feb 09, 2021 5.000 13.70 5.000 10.76 202,974 +10.26(+2060.64%)
Feb 03, 2021 0.4980 0.4980 0.4980 0 +0.07(+15.81%)
Jan 28, 2021 0.4300 0.4300 0.4300 0 +0.07(+18.78%)
Jan 26, 2021 0.3620 0.3620 0.3620 0 +0.14(+60.89%)
Jan 15, 2021 0.2250 0.2250 0.2250 0 -0.07(-23.81%)
Jan 13, 2021 0.2953 0.2953 0.2953 0 -0.07(-18.54%)
Jan 08, 2021 0.3625 0.3625 0.3625 0 +0.02(+6.62%)
Jan 06, 2021 0.3400 0.3400 0.3400 0 -0.17(-33.33%)
Jan 05, 2021 0.3200 0.5100 0.3200 0.5100 2,750 +0.23(+82.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.