newcleo plc NWCL
NasdaqGS
$7.99+0.04 (+0.50%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $7.99 | +0.50% | $8.44 | $8.44 | $7.70 | 202.60K |
| 2026-10-01 | $7.95 | +1.27% | $8.26 | $8.32 | $7.56 | 204.30K |
| 2026-09-30 | $7.85 | +9.33% | $7.18 | $8.40 | $7.09 | 510.70K |
| 2026-09-29 | $7.18 | -5.53% | $7.70 | $7.70 | $7.10 | 263.70K |
| 2026-09-28 | $7.60 | +2.36% | $7.49 | $7.85 | $7.29 | 276.10K |
| 2026-09-25 | $7.43 | -3.57% | $7.88 | $8.11 | $7.36 | 281.30K |
| 2026-09-24 | $7.70 | -1.66% | $8.02 | $8.44 | $7.53 | 388.30K |
| 2026-09-23 | $7.83 | -3.87% | $8.17 | $8.50 | $7.70 | 429.70K |
| 2026-09-22 | $8.15 | -5.73% | $7.97 | $8.63 | $7.13 | 789.10K |
| 2026-09-21 | $8.64 | -0.35% | $9.69 | $10.09 | $8.50 | 319.40K |
| 2026-09-18 | $8.67 | -7.27% | $9.68 | $9.83 | $8.67 | 5.18M |
| 2026-09-17 | $9.35 | -0.53% | $9.37 | $9.83 | $9.27 | 85.30K |
| 2026-09-16 | $9.40 | -3.59% | $9.81 | $9.85 | $9.40 | 77.60K |
| 2026-09-15 | $9.75 | -8.36% | $10.62 | $10.62 | $9.55 | 69.00K |
| 2026-09-14 | $10.64 | 0.00% | $10.63 | $10.65 | $10.61 | 25.60K |
| 2026-09-11 | $10.64 | +0.19% | $10.62 | $10.66 | $10.58 | 7.78M |
| 2026-09-10 | $10.62 | 0.00% | $10.63 | $10.63 | $10.61 | 80.20K |
| 2026-09-09 | $10.62 | -0.09% | $10.63 | $10.64 | $10.62 | 74.10K |
| 2026-09-08 | $10.63 | +0.09% | $10.62 | $10.64 | $10.62 | 325.20K |
| 2026-09-04 | $10.62 | +0.09% | $10.60 | $10.64 | $10.60 | 64.80K |
| 2026-09-03 | $10.61 | -0.09% | $10.62 | $10.64 | $10.59 | 95.50K |
| 2026-09-02 | $10.62 | +0.09% | $10.58 | $10.62 | $10.58 | 75.40K |
| 2026-09-01 | $10.61 | +0.19% | $10.62 | $10.62 | $10.59 | 85.50K |
| 2026-08-31 | $10.59 | -0.09% | $10.62 | $10.64 | $10.58 | 310.50K |
| 2026-08-28 | $10.60 | 0.00% | $10.60 | $10.63 | $10.58 | 131.40K |
| 2026-08-27 | $10.60 | 0.00% | $10.60 | $10.62 | $10.58 | 147.20K |
| 2026-08-26 | $10.60 | -0.28% | $10.63 | $10.65 | $10.58 | 135.40K |
| 2026-08-25 | $10.63 | +0.09% | $10.65 | $10.66 | $10.61 | 1.97M |
| 2026-08-24 | $10.62 | 0.00% | $10.60 | $10.64 | $10.60 | 77.40K |
| 2026-08-21 | $10.62 | +0.09% | $10.63 | $10.65 | $10.61 | 80.60K |
| 2026-08-20 | $10.61 | -0.24% | $10.65 | $10.65 | $10.61 | 583.90K |
| 2026-08-19 | $10.64 | -0.14% | $10.65 | $10.65 | $10.62 | 65.00K |
| 2026-08-18 | $10.65 | +0.09% | $10.65 | $10.65 | $10.63 | 115.80K |
| 2026-08-17 | $10.64 | +0.09% | $10.65 | $10.65 | $10.62 | 118.60K |
| 2026-08-14 | $10.63 | 0.00% | $10.64 | $10.66 | $10.63 | 8.70K |
| 2026-08-13 | $10.63 | 0.00% | $10.66 | $10.66 | $10.63 | 19.10K |
| 2026-08-12 | $10.63 | 0.00% | $10.65 | $10.69 | $10.63 | 45.20K |
| 2026-08-11 | $10.63 | -0.19% | $10.67 | $10.67 | $10.62 | 26.40K |
| 2026-08-10 | $10.65 | -0.28% | $10.70 | $10.70 | $10.64 | 572.40K |
| 2026-08-07 | $10.68 | +0.28% | $10.71 | $10.71 | $10.65 | 434.10K |
| 2026-08-06 | $10.65 | -0.28% | $10.66 | $10.71 | $10.65 | 6.30K |
| 2026-08-05 | $10.68 | +0.09% | $10.75 | $10.75 | $10.66 | 15.00K |
| 2026-08-04 | $10.67 | 0.00% | $10.75 | $10.75 | $10.67 | 6.60K |
| 2026-08-03 | $10.67 | -0.37% | $10.77 | $10.77 | $10.63 | 69.50K |
| 2026-07-31 | $10.71 | -0.79% | $10.80 | $10.81 | $10.71 | 4.90K |
| 2026-07-30 | $10.80 | +0.89% | $10.80 | $10.80 | $10.79 | 16.70K |
| 2026-07-29 | $10.70 | -0.09% | $10.70 | $10.75 | $10.70 | 20.30K |
| 2026-07-28 | $10.71 | -0.09% | $10.80 | $10.80 | $10.70 | 18.90K |
| 2026-07-27 | $10.72 | -0.83% | $10.85 | $10.85 | $10.66 | 24.90K |
| 2026-07-24 | $10.81 | +0.09% | $10.82 | $10.83 | $10.80 | 342.30K |
| 2026-07-23 | $10.80 | -0.09% | $10.76 | $10.83 | $10.76 | 388.80K |
| 2026-07-22 | $10.81 | +0.46% | $10.82 | $10.86 | $10.76 | 10.60K |
| 2026-07-21 | $10.76 | +0.47% | $10.73 | $10.83 | $10.69 | 33.30K |
| 2026-07-20 | $10.71 | +0.19% | $10.74 | $10.75 | $10.65 | 12.90K |
| 2026-07-17 | $10.69 | -0.28% | $10.64 | $10.85 | $10.64 | 331.30K |
| 2026-07-16 | $10.72 | -0.09% | $10.72 | $10.73 | $10.66 | 286.50K |
| 2026-07-15 | $10.73 | -0.28% | $10.75 | $10.75 | $10.70 | 136.80K |
| 2026-07-14 | $10.76 | -0.28% | $10.82 | $10.98 | $10.76 | 94.90K |
| 2026-07-13 | $10.79 | -0.46% | $10.84 | $10.84 | $10.76 | 49.10K |
| 2026-07-10 | $10.84 | -0.73% | $10.97 | $10.97 | $10.83 | 12.10K |
| 2026-07-09 | $10.92 | +0.46% | $10.99 | $10.99 | $10.81 | 10.90K |
| 2026-07-08 | $10.87 | +0.18% | $10.93 | $10.96 | $10.85 | 21.00K |
| 2026-07-07 | $10.85 | -1.27% | $10.99 | $11.00 | $10.85 | 36.80K |
| 2026-07-06 | $10.99 | -0.09% | $11.00 | $11.00 | $10.88 | 13.50K |
| 2026-07-02 | $11.00 | +0.64% | $10.96 | $11.00 | $10.95 | 7.30K |
| 2026-07-01 | $10.93 | +0.37% | $10.94 | $11.00 | $10.85 | 42.80K |
| 2026-06-30 | $10.89 | -0.37% | $10.95 | $11.00 | $10.82 | 216.70K |
| 2026-06-29 | $10.93 | -0.55% | $11.00 | $11.00 | $10.82 | 23.70K |
| 2026-06-26 | $10.99 | +1.34% | $10.84 | $11.02 | $10.80 | 17.60K |
| 2026-06-25 | $10.85 | -1.05% | $11.04 | $11.04 | $10.81 | 14.70K |
| 2026-06-24 | $10.96 | -0.54% | $11.01 | $11.01 | $10.76 | 10.80K |
| 2026-06-23 | $11.02 | -0.18% | $11.10 | $11.15 | $10.93 | 11.20K |
| 2026-06-22 | $11.04 | +1.01% | $11.00 | $11.15 | $10.91 | 48.60K |
| 2026-06-18 | $10.93 | -1.18% | $11.14 | $11.15 | $10.93 | 30.40K |
| 2026-06-17 | $11.06 | +0.45% | $11.05 | $11.25 | $11.03 | 8.10K |
| 2026-06-16 | $11.01 | +0.09% | $11.08 | $11.31 | $11.00 | 39.80K |
| 2026-06-15 | $11.00 | +0.73% | $11.08 | $11.08 | $11.00 | 48.10K |
| 2026-06-12 | $10.92 | -0.73% | $11.04 | $11.06 | $10.92 | 28.60K |
| 2026-06-11 | $11.00 | +0.92% | $10.88 | $11.04 | $10.85 | 37.00K |
| 2026-06-10 | $10.90 | -1.71% | $11.11 | $11.16 | $10.90 | 25.70K |
| 2026-06-09 | $11.09 | -0.45% | $11.28 | $11.36 | $11.06 | 28.10K |
| 2026-06-08 | $11.14 | -0.09% | $11.37 | $11.44 | $11.07 | 323.00K |
| 2026-06-05 | $11.15 | -0.54% | $11.27 | $11.44 | $11.11 | 137.00K |
| 2026-06-04 | $11.21 | -0.09% | $11.18 | $11.48 | $11.15 | 132.40K |
| 2026-06-03 | $11.22 | -0.71% | $11.50 | $11.50 | $11.19 | 244.40K |
| 2026-06-02 | $11.30 | -1.22% | $11.60 | $11.60 | $11.21 | 100.70K |
| 2026-06-01 | $11.44 | +1.24% | $11.45 | $11.50 | $11.38 | 786.30K |
| 2026-05-29 | $11.30 | +1.62% | $11.20 | $11.55 | $11.15 | 559.90K |
| 2026-05-28 | $11.12 | +1.09% | $11.15 | $11.22 | $11.05 | 645.10K |
| 2026-05-27 | $11.00 | +2.80% | $11.15 | $11.25 | $11.00 | 4.07M |