New Relic Inc. (NEWR)
NYSE: NEWR
· Real-Time Price · USD
86.99
0.02 (0.02%)
At close: Nov 07, 2023, 10:00 PM
NEWR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2023 | 86.96 | 87.01 | 86.97 | 86.99 | 86.99 | 0.02% | 3,418,501 |
| Nov 6, 2023 | 86.96 | 86.98 | 86.95 | 86.97 | 86.97 | 0.03% | 1,261,877 |
| Nov 3, 2023 | 86.92 | 86.96 | 86.91 | 86.94 | 86.94 | 0.03% | 2,841,480 |
| Nov 2, 2023 | 86.91 | 86.93 | 86.90 | 86.91 | 86.91 | 0.31% | 2,162,857 |
| Nov 1, 2023 | 86.70 | 86.80 | 86.57 | 86.64 | 86.64 | -0.03% | 2,470,900 |
| Oct 31, 2023 | 86.55 | 86.80 | 86.54 | 86.67 | 86.67 | 0.15% | 734,101 |
| Oct 30, 2023 | 86.71 | 86.80 | 86.51 | 86.54 | 86.54 | -0.16% | 2,436,409 |
| Oct 27, 2023 | 86.76 | 86.81 | 86.66 | 86.68 | 86.68 | 0.35% | 2,231,313 |
| Oct 26, 2023 | 86.45 | 86.54 | 86.27 | 86.38 | 86.38 | -0.03% | 471,296 |
| Oct 25, 2023 | 86.40 | 86.48 | 86.35 | 86.41 | 86.41 | 0.08% | 620,357 |
| Oct 24, 2023 | 86.30 | 86.42 | 86.20 | 86.34 | 86.34 | 0.10% | 401,916 |
| Oct 23, 2023 | 86.25 | 86.40 | 85.88 | 86.25 | 86.25 | 0.64% | 1,541,364 |
| Oct 20, 2023 | 85.65 | 85.80 | 85.40 | 85.70 | 85.70 | 0.06% | 1,098,637 |
| Oct 19, 2023 | 85.68 | 85.84 | 85.40 | 85.65 | 85.65 | 0.29% | 1,202,940 |
| Oct 18, 2023 | 85.76 | 85.83 | 85.08 | 85.40 | 85.40 | -0.35% | 1,590,005 |
| Oct 17, 2023 | 85.72 | 85.90 | 85.66 | 85.70 | 85.70 | -0.12% | 1,193,700 |
| Oct 16, 2023 | 85.87 | 85.89 | 85.62 | 85.80 | 85.80 | 0.09% | 1,124,633 |
| Oct 13, 2023 | 85.90 | 86.03 | 85.64 | 85.72 | 85.72 | -0.23% | 1,104,203 |
| Oct 12, 2023 | 85.98 | 85.99 | 85.88 | 85.92 | 85.92 | -0.03% | 888,202 |
| Oct 11, 2023 | 85.85 | 85.99 | 85.85 | 85.95 | 85.95 | 0.08% | 870,151 |