Newtime Infrastructure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	1.62	1.64	1.55	1.61	1.61	0.63%	81,302
Nov 12, 2026	1.55	1.65	1.54	1.60	1.60	0.63%	131,995
Nov 11, 2026	1.77	1.77	1.50	1.59	1.59	-9.66%	322,184
Nov 9, 2026	1.78	1.78	1.67	1.76	1.76	2.33%	71,355
Nov 8, 2026	1.77	1.85	1.70	1.72	1.72	-0.58%	42,363
Nov 6, 2026	1.71	1.78	1.63	1.73	1.73	2.98%	55,385
Nov 5, 2026	1.77	1.78	1.60	1.68	1.68	-2.89%	42,774
Nov 4, 2026	1.76	1.79	1.60	1.73	1.73	-0.57%	47,269
Nov 3, 2026	1.70	1.76	1.62	1.74	1.74	3.57%	52,702
Nov 2, 2026	1.63	1.70	1.58	1.68	1.68	9.80%	57,324
Oct 30, 2026	1.50	1.64	1.47	1.53	1.53	3.38%	128,203
Oct 29, 2026	1.61	1.61	1.39	1.48	1.48	-6.92%	251,236
Oct 28, 2026	1.65	1.65	1.57	1.59	1.59	-2.45%	40,469
Oct 27, 2026	1.56	1.70	1.56	1.63	1.63	4.49%	128,139
Oct 26, 2026	1.55	1.62	1.55	1.56	1.56	0.65%	87,088
Oct 23, 2026	1.65	1.69	1.52	1.55	1.55	-4.91%	199,765
Oct 22, 2026	1.61	1.68	1.61	1.63	1.63	-1.21%	25,961
Oct 21, 2026	1.71	1.74	1.64	1.65	1.65	-2.37%	54,215
Oct 19, 2026	1.67	1.76	1.67	1.69	1.69	0.60%	79,441
Oct 16, 2026	1.74	1.74	1.67	1.68	1.68	-2.33%	104,609
Oct 15, 2026	1.79	1.79	1.65	1.72	1.72	-3.91%	103,024
Oct 14, 2026	1.77	1.79	1.77	1.79	1.79	1.13%	121,976
Oct 13, 2026	1.78	1.81	1.77	1.77	1.77	-1.12%	71,654
Oct 12, 2026	1.82	1.82	1.74	1.79	1.79	-	64,482
Oct 9, 2026	1.81	1.81	1.73	1.79	1.79	-	47,413
Oct 8, 2026	1.82	1.83	1.76	1.79	1.79	-1.65%	53,727
Oct 7, 2026	1.83	1.84	1.80	1.82	1.82	-	26,616
Oct 6, 2026	1.85	1.85	1.80	1.82	1.82	-0.55%	10,004
Oct 5, 2026	1.85	1.85	1.80	1.83	1.83	-	87,436
Oct 1, 2026	1.86	1.89	1.80	1.83	1.83	-	78,350
Sep 30, 2026	1.83	1.87	1.81	1.83	1.83	-	33,499
Sep 29, 2026	1.79	1.87	1.79	1.83	1.83	-1.08%	68,127
Sep 28, 2026	1.92	1.92	1.75	1.85	1.85	-1.60%	110,142
Sep 25, 2026	1.95	1.95	1.84	1.88	1.88	-0.53%	81,608
Sep 24, 2026	1.88	1.93	1.84	1.89	1.89	2.16%	104,874
Sep 23, 2026	1.86	1.88	1.80	1.85	1.85	1.09%	132,208
Sep 22, 2026	1.90	1.92	1.66	1.83	1.83	-2.14%	320,029
Sep 21, 2026	1.88	1.97	1.82	1.87	1.87	-0.53%	149,940
Sep 18, 2026	1.82	2.00	1.82	1.88	1.88	2.73%	231,027
Sep 17, 2026	1.86	1.86	1.82	1.83	1.83	-	53,071
Sep 16, 2026	1.88	1.88	1.78	1.83	1.83	-3.68%	116,507
Sep 15, 2026	1.96	1.96	1.88	1.90	1.90	-2.56%	66,224
Sep 11, 2026	1.92	1.96	1.89	1.95	1.95	3.17%	158,880
Sep 10, 2026	1.90	1.94	1.89	1.89	1.89	-1.56%	42,705
Sep 9, 2026	1.89	1.96	1.89	1.92	1.92	1.05%	79,522
Sep 8, 2026	1.88	1.95	1.88	1.90	1.90	-	72,050
Sep 7, 2026	1.96	1.96	1.88	1.90	1.90	-1.55%	106,828
Sep 4, 2026	1.94	1.96	1.87	1.93	1.93	-0.52%	81,252
Sep 3, 2026	1.97	1.97	1.90	1.94	1.94	-0.51%	93,798
Sep 2, 2026	1.98	1.98	1.92	1.95	1.95	-0.51%	61,529