NEWZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2025	27.63	27.87	27.63	27.87	27.87	0.90%	157
Jun 20, 2025	27.76	27.76	27.53	27.62	27.62	-0.41%	512
Jun 18, 2025	27.81	27.93	27.74	27.74	27.74	-0.40%	694
Jun 17, 2025	27.95	27.99	27.85	27.85	27.85	-0.54%	1,032
Jun 16, 2025	28.10	28.10	28.00	28.00	28.00	1.03%	540
Jun 13, 2025	27.81	27.85	27.71	27.71	27.71	-0.94%	207
Jun 12, 2025	27.97	27.98	27.96	27.98	27.98	0.07%	308
Jun 11, 2025	28.08	28.08	27.96	27.96	27.96	0.04%	226
Jun 10, 2025	28.07	28.07	27.95	27.95	27.95	-0.60%	1,168
Jun 9, 2025	28.11	28.25	28.11	28.12	28.12	-0.99%	24,113
Jun 6, 2025	28.36	28.40	28.36	28.40	28.40	0.62%	14,569
Jun 5, 2025	28.22	28.22	28.22	28.22	28.22	-0.07%	47
Jun 4, 2025	28.24	28.24	28.24	28.24	28.24	-0.19%	12
Jun 3, 2025	28.30	28.30	28.30	28.30	28.30	-0.01%	12
Jun 2, 2025	28.05	28.30	28.05	28.30	28.30	0.63%	2,997
May 30, 2025	28.00	28.12	28.00	28.12	28.12	0.45%	981
May 29, 2025	28.00	28.00	28.00	28.00	28.00	-0.18%	15
May 28, 2025	28.05	28.05	28.05	28.05	28.05	-0.43%	9
May 27, 2025	28.17	28.17	28.17	28.17	28.17	1.22%	16
May 23, 2025	27.66	27.83	27.62	27.83	27.83	0.39%	5,090
May 22, 2025	27.72	27.72	27.72	27.72	27.72	-0.39%	60
May 21, 2025	27.93	27.93	27.80	27.83	27.83	-1.43%	4,476
May 20, 2025	28.15	28.25	28.15	28.23	28.23	-0.06%	361
May 19, 2025	28.20	28.25	28.20	28.25	28.25	0.53%	248
May 16, 2025	27.85	28.10	27.85	28.10	28.10	1.01%	6,824
May 15, 2025	27.82	27.82	27.82	27.82	27.82	1.03%	7
May 14, 2025	27.60	27.60	27.54	27.54	27.54	-0.59%	5,521
May 13, 2025	27.99	27.99	27.70	27.70	27.70	0.40%	352
May 12, 2025	27.55	27.59	27.54	27.59	27.59	1.25%	1,852
May 9, 2025	27.25	27.25	27.25	27.25	27.25	-0.25%	6
May 8, 2025	27.42	27.42	27.32	27.32	27.32	-0.05%	243
May 7, 2025	27.33	27.33	27.33	27.33	27.33	0.77%	48
May 6, 2025	27.12	27.12	27.12	27.12	27.12	0.22%	9
May 5, 2025	26.94	27.06	26.94	27.06	27.06	-0.15%	376
May 2, 2025	27.10	27.10	27.10	27.10	27.10	1.43%	80
May 1, 2025	26.72	26.72	26.72	26.72	26.72	-0.51%	241
Apr 30, 2025	26.86	26.86	26.86	26.86	26.86	0.96%	83
Apr 29, 2025	26.52	26.60	26.52	26.60	26.60	0.34%	2,696
Apr 28, 2025	26.41	26.51	26.41	26.51	26.51	0.65%	2,297
Apr 25, 2025	26.34	26.34	26.34	26.34	26.34	-0.62%	218
Apr 24, 2025	26.50	26.50	26.50	26.50	26.50	0.96%	12
Apr 23, 2025	26.38	26.38	26.25	26.25	26.25	1.27%	389
Apr 22, 2025	25.91	25.96	25.91	25.92	25.92	2.46%	1,141
Apr 21, 2025	25.30	25.30	25.30	25.30	25.30	-2.07%	92
Apr 17, 2025	25.84	25.84	25.84	25.84	25.84	-0.20%	7
Apr 16, 2025	25.89	25.89	25.89	25.89	25.89	-0.92%	83
Apr 15, 2025	26.20	26.20	26.09	26.13	26.13	-0.15%	1,712
Apr 14, 2025	25.92	26.17	25.92	26.17	26.17	1.55%	1,545
Apr 11, 2025	25.77	25.77	25.77	25.77	25.73	1.50%	234
Apr 10, 2025	25.39	25.39	25.39	25.39	25.35	-1.36%	8