NEWZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2025	28.33	28.33	28.29	28.29	28.29	-1.57%	174
Nov 3, 2025	28.74	28.74	28.74	28.74	28.74	0.70%	75
Oct 31, 2025	28.63	28.63	28.54	28.54	28.54	-0.03%	3,113
Oct 30, 2025	28.63	28.70	28.54	28.54	28.54	-0.67%	2,362
Oct 29, 2025	28.95	28.95	28.74	28.74	28.74	-0.26%	215
Oct 28, 2025	28.80	28.89	28.78	28.81	28.81	-1.27%	1,804
Oct 27, 2025	29.28	29.28	29.17	29.18	29.18	0.83%	1,090
Oct 24, 2025	29.06	29.06	28.94	28.94	28.94	0.44%	3,923
Oct 23, 2025	28.82	28.82	28.82	28.82	28.82	1.90%	11
Oct 22, 2025	28.20	28.28	28.20	28.28	28.28	-0.94%	118
Oct 21, 2025	28.55	28.55	28.55	28.55	28.55	-0.37%	67
Oct 20, 2025	28.63	28.65	28.63	28.65	28.65	1.10%	402
Oct 17, 2025	28.34	28.34	28.34	28.34	28.34	0.10%	105
Oct 16, 2025	28.31	28.31	28.31	28.31	28.31	-0.86%	56
Oct 15, 2025	28.56	28.56	28.56	28.56	28.56	0.31%	149
Oct 14, 2025	28.43	28.47	28.42	28.47	28.47	1.03%	2,489
Oct 13, 2025	27.95	28.18	27.95	28.18	28.18	2.06%	747
Oct 10, 2025	27.90	27.90	27.61	27.61	27.61	-2.97%	441
Oct 9, 2025	28.37	28.46	28.37	28.46	28.46	-0.28%	373
Oct 8, 2025	28.34	28.54	28.34	28.54	28.54	1.18%	1,478
Oct 7, 2025	28.37	28.37	28.21	28.21	28.21	-0.66%	123
Oct 6, 2025	28.45	28.50	28.39	28.39	28.39	0.17%	2,682
Oct 3, 2025	28.37	28.52	28.35	28.35	28.35	-0.13%	1,548
Oct 2, 2025	28.32	28.42	28.32	28.38	28.38	-	9,998
Oct 1, 2025	28.35	28.39	28.22	28.38	28.38	-0.74%	6,327
Sep 30, 2025	28.57	28.60	28.46	28.60	28.60	0.14%	963
Sep 29, 2025	28.61	28.61	28.53	28.56	28.56	0.12%	1,564
Sep 26, 2025	28.30	28.52	28.30	28.52	28.51	0.93%	413
Sep 25, 2025	28.20	28.26	28.17	28.26	28.25	-0.77%	1,712
Sep 24, 2025	28.52	28.52	28.48	28.48	28.47	-0.24%	363
Sep 23, 2025	28.69	28.69	28.55	28.55	28.53	-0.12%	4,644
Sep 22, 2025	28.52	28.58	28.50	28.58	28.57	0.05%	2,752
Sep 19, 2025	28.56	28.57	28.50	28.57	28.55	-0.27%	9,403
Sep 18, 2025	28.57	28.64	28.57	28.64	28.63	0.53%	446
Sep 17, 2025	28.53	28.55	28.47	28.49	28.48	0.29%	2,338
Sep 16, 2025	28.47	28.47	28.41	28.41	28.40	-0.21%	161
Sep 15, 2025	28.56	28.56	28.47	28.47	28.46	0.14%	350
Sep 12, 2025	28.48	28.48	28.43	28.43	28.42	-0.98%	1,541
Sep 11, 2025	28.45	28.71	28.45	28.71	28.70	1.23%	974
Sep 10, 2025	28.51	28.51	28.33	28.36	28.35	-1.43%	3,267
Sep 9, 2025	28.67	28.77	28.67	28.77	28.76	0.37%	1,969
Sep 8, 2025	28.70	28.70	28.61	28.66	28.65	0.02%	2,619
Sep 5, 2025	28.52	28.66	28.49	28.66	28.65	-0.06%	1,768
Sep 4, 2025	28.56	28.67	28.56	28.67	28.66	0.57%	2,121
Sep 3, 2025	28.51	28.51	28.51	28.51	28.50	-0.05%	69
Sep 2, 2025	28.49	28.55	28.49	28.53	28.52	-0.70%	283
Aug 29, 2025	28.72	28.73	28.71	28.73	28.72	-0.82%	335
Aug 28, 2025	28.91	28.97	28.91	28.97	28.95	0.37%	193
Aug 27, 2025	28.79	28.86	28.79	28.86	28.85	0.40%	769
Aug 26, 2025	28.56	28.75	28.56	28.75	28.73	0.64%	872