NEWS - NewStar Financial, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201712.2412.2512.1012.2012.20153,000
Oct 19, 201712.1012.2412.1012.2412.24386,400
Oct 18, 201712.0512.3412.0212.1012.10876,800
Oct 17, 201712.2412.2411.9812.0212.022,919,700
Oct 16, 201711.9112.2211.9012.1312.13118,200
Oct 13, 201712.0112.1011.8511.9011.9022,400
Oct 12, 201712.2712.5111.9111.9711.9740,800
Oct 11, 201711.9912.3111.9912.2712.2769,200
Oct 10, 201711.9111.9611.8111.9611.9657,500
Oct 09, 201711.8812.1611.7511.8111.8152,400
Oct 06, 201711.5511.8711.5511.8411.8420,500
Oct 05, 201711.8511.9511.7811.8711.8783,300
Oct 04, 201711.9112.0111.7211.7811.7833,900
Oct 03, 201711.8711.9911.6611.8811.8855,200
Oct 02, 201711.8211.9411.6711.8411.8485,600
Sep 29, 201711.5311.9111.4911.7411.74111,400
Sep 28, 201711.7811.8411.5811.6111.6150,900
Sep 27, 201711.6111.9311.5411.8311.8375,400
Sep 26, 201711.4711.5311.4411.5111.5144,400
Sep 25, 201711.4311.6611.3011.4611.4635,900
Sep 22, 201711.3511.4511.2511.4311.4354,800
Sep 21, 201711.2011.5311.1911.3711.37122,300
Sep 20, 201711.0211.2011.0111.1811.18100,900
Sep 19, 201711.2011.2010.9411.0211.0265,500
Sep 18, 201710.9411.1810.9111.1711.1754,100
Sep 15, 201711.2411.2910.7110.9410.94291,100
Sep 14, 201711.2511.2911.1911.2311.2347,600
Sep 13, 201711.2511.3611.1511.2711.2760,300
Sep 12, 201711.1011.2511.0511.2111.2165,600
Sep 11, 201711.0011.2010.9911.0711.0758,200
Sep 08, 201710.6710.9910.5710.9110.9162,300
Sep 07, 201710.5210.9610.5210.7410.7487,700
Sep 06, 201710.7610.9910.7110.8510.8581,500
Sep 05, 201710.8210.9810.7110.7410.74104,800
Sep 01, 201710.7110.8510.6510.7910.7933,500
Aug 31, 201710.7110.8410.6410.7210.7241,100
Aug 30, 201710.6610.7410.5210.7010.7023,200
Aug 29, 201710.6510.8810.4710.6410.6430,000
Aug 28, 201710.7410.7410.5810.7310.7318,000
Aug 25, 201710.5310.6910.5010.6510.6526,900
Aug 25, 20170.02 Dividend
Aug 24, 201710.6910.8110.5210.5910.5751,700
Aug 23, 201710.7810.9910.6210.7310.7133,400
Aug 22, 201710.3711.0110.3710.9010.8825,100
Aug 21, 201710.8111.039.4310.8810.8628,600
Aug 18, 201710.6910.9410.6910.8610.8461,500
Aug 17, 201710.7411.0410.7410.8510.8378,300
Aug 16, 201710.9510.9610.6110.7310.7135,200
Aug 15, 201710.8210.8210.6310.6910.6725,200
Aug 14, 201710.5010.8810.4310.8610.8442,400
Aug 11, 201710.4510.5010.3010.4710.4546,700
Aug 10, 201710.6310.6510.3210.3610.3464,800
Aug 09, 201710.6910.6910.3610.5210.5088,800
Aug 08, 201710.8511.0210.7710.8310.8145,600
Aug 07, 201710.6010.9610.5910.9210.9041,300
Aug 04, 201710.5510.7110.5010.6010.5831,700
Aug 03, 201711.1111.1110.4610.5010.4844,800
Aug 02, 201711.1011.4910.9511.0711.05123,500
Aug 01, 201710.7811.1010.7811.1011.0832,100
Jul 31, 201710.9911.1110.8810.9410.9227,000
Jul 28, 201710.9711.0710.9510.9610.9424,100
Jul 27, 201711.0511.0810.8211.0010.9843,400
Jul 26, 201711.0611.0610.8510.9710.9525,700
Jul 25, 201711.0611.1710.9711.0311.0159,600
Jul 24, 201710.9211.0510.7810.9510.9349,200
Jul 21, 201711.1411.2210.9411.0411.0254,400
Jul 20, 201711.0211.0910.9011.0511.0322,400
Jul 19, 201711.0211.1010.9211.0211.0025,600
Jul 18, 201710.7711.0710.7711.0211.0049,700
Jul 17, 201710.9511.0610.8210.8210.8045,500
Jul 14, 201710.8811.1210.8511.0110.9936,300
Jul 13, 201710.9611.0510.8010.9910.9755,500
Jul 12, 201710.8011.0710.6711.0010.9850,300
Jul 11, 201710.9210.9710.5010.7610.7469,000
Jul 10, 201710.6711.0010.6710.8710.8569,300
Jul 07, 201710.4710.8110.2610.7510.7365,800
Jul 06, 201710.3810.6110.2310.3510.3357,300
Jul 05, 201710.6810.6810.3110.4510.4343,400
Jul 03, 201710.5310.8010.5310.6910.6720,900
Jun 30, 201710.4710.5710.4410.5010.4856,300
Jun 29, 201710.6010.6010.2410.4510.4385,500
Jun 28, 201710.7510.7510.2110.5010.4871,800
Jun 27, 201710.6610.7810.1410.6710.65100,500
Jun 26, 201710.7510.9110.5410.6710.65113,000
Jun 23, 201710.7310.8810.6010.7410.72804,900
Jun 22, 201710.5710.8010.5310.6910.6766,600
Jun 21, 201710.6610.7510.4310.5510.5357,000
Jun 20, 201710.6610.7910.6110.6410.6247,200
Jun 19, 201710.5410.8610.2110.6510.6395,200
Jun 16, 201710.6310.8510.3610.4310.41237,700
Jun 15, 201710.7911.1710.6910.7610.7472,100
Jun 14, 201710.7511.0010.4810.9110.89101,800
Jun 13, 201710.5010.9310.4310.6910.67112,400
Jun 12, 201710.1510.5810.1510.4910.4780,500
Jun 09, 20179.7210.189.4710.1110.0978,200
Jun 08, 20179.489.709.409.629.6050,100
Jun 07, 20179.159.379.139.319.2939,800
Jun 06, 20179.259.379.139.189.1637,500
Jun 05, 20179.269.459.159.369.3456,500
Jun 02, 20179.249.539.239.269.2455,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...