NWY - New York & Company, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 25, 20184.19004.23003.65003.97513.9751723,894
May 24, 20183.86003.93003.85003.87003.8700219,700
May 23, 20183.90003.90003.84003.86003.860065,200
May 22, 20183.85003.99003.82003.87003.8700125,100
May 21, 20183.99004.01003.75003.83003.8300226,000
May 18, 20183.96004.06003.90003.97003.9700141,300
May 17, 20183.86004.00003.86003.94003.9400149,600
May 16, 20183.99004.10003.82003.84003.8400148,800
May 15, 20183.79004.02003.78003.96003.9600228,200
May 14, 20183.86004.00003.77003.77003.7700123,300
May 11, 20183.76003.96003.72003.92003.920093,500
May 10, 20183.98003.99003.76003.76003.7600109,200
May 09, 20184.07004.07003.88003.95003.9500102,600
May 08, 20183.78004.15003.78004.06004.0600244,600
May 07, 20183.77003.84003.60003.76003.7600246,700
May 04, 20183.90003.92003.74003.77003.7700100,500
May 03, 20183.84004.01003.81003.93003.930098,400
May 02, 20183.83003.93003.80003.83003.8300185,300
May 01, 20183.94003.94003.71003.81003.8100136,200
Apr 30, 20184.00004.03003.92003.93003.9300181,000
Apr 27, 20183.99004.09003.94003.99003.9900149,700
Apr 26, 20183.97004.00003.92004.00004.0000120,400
Apr 25, 20183.87003.98003.83003.96003.9600163,500
Apr 24, 20183.92003.95003.75003.87003.8700220,600
Apr 23, 20183.92003.94003.70003.91003.9100286,100
Apr 20, 20184.00004.01003.91003.92003.920097,100
Apr 19, 20184.00004.00003.96004.00004.000081,900
Apr 18, 20184.00004.02003.93004.00004.0000360,500
Apr 17, 20183.92004.00003.92003.99003.9900276,900
Apr 16, 20183.94004.00003.85003.91003.9100286,500
Apr 13, 20183.99004.05003.94003.94003.9400236,300
Apr 12, 20184.01004.01003.67003.95003.9500239,400
Apr 11, 20184.04004.14003.99004.01004.0100185,900
Apr 10, 20184.11004.15004.03004.07004.0700277,200
Apr 09, 20184.09004.31004.06004.07004.0700430,800
Apr 06, 20183.89004.03003.87003.98003.9800363,300
Apr 05, 20183.64003.95003.55003.88003.8800365,800
Apr 04, 20183.64003.75003.58003.58003.5800234,000
Apr 03, 20183.50003.63003.50003.61003.6100406,200
Apr 02, 20183.47003.71003.45003.48003.4800342,800
Mar 29, 20183.41003.48003.30003.38003.3800185,200
Mar 28, 20183.38003.41003.32003.39003.3900196,700
Mar 27, 20183.36003.46003.36003.40003.4000235,200
Mar 26, 20183.50003.50003.31003.34003.3400365,300
Mar 23, 20183.57003.64003.30003.50003.50001,309,300
Mar 22, 20182.78003.03002.76002.78002.780086,500
Mar 21, 20182.74002.80002.74002.78002.780029,400
Mar 20, 20182.80002.80002.74002.74002.740063,100
Mar 19, 20182.78002.80002.77002.80002.800030,800
Mar 16, 20182.76002.80002.73002.77002.770086,200
Mar 15, 20182.82002.90002.75002.76002.760064,800
Mar 14, 20182.90002.90002.74002.80002.800059,300
Mar 13, 20182.78002.91002.73002.79002.7900118,500
Mar 12, 20182.74002.88002.70002.83002.8300200,500
Mar 09, 20182.89003.00002.67002.76002.7600104,200
Mar 08, 20182.98002.99002.76002.86002.860074,900
Mar 07, 20182.90002.99002.90002.93002.930045,200
Mar 06, 20182.84002.99002.67002.94002.9400101,700
Mar 05, 20182.80002.91002.76002.90002.900053,600
Mar 02, 20182.68002.79002.63002.78002.780035,300
Mar 01, 20182.60002.72002.60002.68002.680040,600
Feb 28, 20182.74002.74002.66002.67002.670037,500
Feb 27, 20182.69002.80002.62002.76002.760051,600
Feb 26, 20182.72002.76002.60002.76002.760052,200
Feb 23, 20182.65002.73002.60002.69002.690033,800
Feb 22, 20182.81002.81002.60002.62002.620048,700
Feb 21, 20182.95002.96002.70002.76002.760090,300
Feb 20, 20182.93002.96002.80002.86002.860034,700
Feb 16, 20182.94002.98002.86002.93002.930053,000
Feb 15, 20182.88002.93002.77002.93002.930033,100
Feb 14, 20182.72002.89002.72002.85002.850061,800
Feb 13, 20182.89002.94002.55002.72002.7200200,100
Feb 12, 20182.96002.97002.80002.92002.920044,700
Feb 09, 20182.95003.00002.79002.95002.950064,400
Feb 08, 20182.96003.06002.85002.96002.960084,400
Feb 07, 20183.05003.08002.91002.97002.970045,800
Feb 06, 20183.04003.09003.01003.05003.050090,400
Feb 05, 20182.98003.07002.97003.04003.040061,100
Feb 02, 20183.01003.03002.92003.02003.020055,100
Feb 01, 20183.09003.11003.04003.05003.050039,200
Jan 31, 20183.01003.12003.00003.12003.120083,200
Jan 30, 20183.12003.12002.89003.02003.020090,300
Jan 29, 20183.20003.20003.08003.11003.110090,200
Jan 26, 20183.12003.23003.12003.20003.200086,900
Jan 25, 20183.22003.22003.06003.12003.1200106,700
Jan 24, 20183.18003.25003.16003.18003.180086,500
Jan 23, 20183.19003.33003.19003.20003.2000127,500
Jan 22, 20183.50003.56003.16003.19003.1900189,100
Jan 19, 20183.28003.50003.28003.50003.5000149,400
Jan 18, 20183.03003.28003.03003.25003.2500164,100
Jan 17, 20183.00003.07002.95003.03003.0300172,500
Jan 16, 20182.97003.01002.95003.00003.0000153,000
Jan 12, 20182.93002.97002.93002.96002.9600118,800
Jan 11, 20182.82003.00002.82002.95002.9500466,600
Jan 10, 20182.86002.92002.63002.89002.8900150,100
Jan 09, 20182.96002.96002.50002.86002.8600354,500
Jan 08, 20183.09003.09002.98002.99002.990083,900
Jan 05, 20183.03003.05002.97003.01003.0100127,100
Jan 04, 20183.00003.06002.93003.03003.0300175,500
Jan 03, 20182.88003.00002.88002.99002.9900285,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...