UK markets closed

New Relic, Inc. (NEWR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
110.27-1.56 (-1.39%)
At close: 1:00PM EST
110.00 -0.27 (-0.24%)
After hours: 04:09PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Nov 2021111.18113.50109.16110.27110.27294,738
24 Nov 2021109.42112.13108.12111.83111.83492,100
23 Nov 2021110.96113.19108.40110.29110.29949,100
22 Nov 2021119.23119.71111.70112.05112.051,324,900
19 Nov 2021119.26120.74118.69119.23119.23605,700
18 Nov 2021119.58121.19115.78119.39119.39691,100
17 Nov 2021122.25129.70119.25119.84119.84950,100
16 Nov 2021120.89122.50119.09121.35121.351,267,900
15 Nov 2021121.79123.25118.68121.17121.171,000,400
12 Nov 2021123.23123.49121.01121.65121.651,112,100
11 Nov 2021119.05123.99119.05123.19123.191,330,800
10 Nov 2021125.79127.26115.56118.27118.271,843,900
09 Nov 2021120.00127.50113.83125.97125.976,493,500
08 Nov 202187.7591.0987.1890.9490.942,089,200
05 Nov 202186.6787.3586.1087.1787.17556,800
04 Nov 202185.0086.9984.3685.8285.82804,800
03 Nov 202183.3384.8683.2384.6784.67561,000
02 Nov 202183.0083.7682.0083.4383.43603,800
01 Nov 202181.0182.5979.9982.4382.43537,300
29 Oct 202177.6281.5477.5981.1681.16466,300
28 Oct 202177.0778.4476.6378.2478.24218,900
27 Oct 202177.6878.2676.1476.8576.85290,700
26 Oct 202178.2978.9077.4577.9077.90613,800
25 Oct 202177.7878.6076.8777.4577.45333,400
22 Oct 202177.7779.6476.6677.6377.63425,300
21 Oct 202174.0878.2773.8877.9177.911,085,100
20 Oct 202175.1775.1774.0474.5074.50378,000
19 Oct 202173.3574.8373.1074.7474.74738,800
18 Oct 202174.8775.4973.1473.2573.25663,900
15 Oct 202176.8176.8774.8175.0975.09907,700
14 Oct 202176.7178.0076.5176.7876.78371,000
13 Oct 202174.4476.3674.4476.1476.14232,800
12 Oct 202174.7475.3873.8374.1474.14325,600
11 Oct 202174.5575.9774.1574.2174.21207,200
08 Oct 202175.7576.2574.1274.9574.95165,100
07 Oct 202174.6476.4674.5975.5575.55369,600
06 Oct 202172.6674.4972.3873.9573.95411,600
05 Oct 202170.4773.7170.4773.2673.26901,900
04 Oct 202172.6073.2968.9270.5870.58509,400
01 Oct 202171.8373.4770.7072.9772.97523,900
30 Sept 202170.6072.3670.4671.7771.77478,600
29 Sept 202171.9172.2870.6470.7270.72287,800
28 Sept 202173.0973.8170.7971.0471.04479,100
27 Sept 202175.2475.2473.5173.9273.92650,500
24 Sept 202176.3576.7475.8376.2376.23238,000
23 Sept 202175.7876.9675.5276.7176.71271,200
22 Sept 202175.8676.8375.4075.5775.57230,800
21 Sept 202176.8578.2575.9476.0176.01474,600
20 Sept 202175.5276.5374.5876.1876.18453,700
17 Sept 202179.7379.7376.3777.0477.041,316,100
16 Sept 202177.3079.5476.8279.5179.51559,600
15 Sept 202176.3977.1476.0276.6076.60338,300
14 Sept 202176.9177.3876.1876.4176.41277,000
13 Sept 202176.5476.8174.5576.4376.43467,400
10 Sept 202179.2879.8176.4876.5476.54311,300
09 Sept 202178.5179.8578.1178.9078.90192,000
08 Sept 202180.0880.4978.0378.5878.58339,900
07 Sept 202181.7681.8680.1480.4180.41524,200
03 Sept 202180.0181.4979.6781.4781.47247,000
02 Sept 202179.5480.6079.0080.1080.10446,100
01 Sept 202180.0080.9579.1879.2679.26504,100
31 Aug 202179.9980.3379.3179.9779.97356,100
30 Aug 202179.0180.2778.3479.7679.76376,000
27 Aug 202177.8679.1377.6179.0979.09273,800
26 Aug 202177.6378.4677.3977.7377.73184,500
25 Aug 202177.2978.5177.2977.8777.87196,800
24 Aug 202176.2978.0476.2977.9777.97248,500
23 Aug 202173.7976.0073.6375.8875.88333,100
20 Aug 202174.2474.9673.0273.5873.58827,900
19 Aug 202175.2575.6374.4374.5274.52410,200
18 Aug 202176.7377.2275.6375.7675.76427,500
17 Aug 202177.1178.2076.6376.8676.86299,200
16 Aug 202179.9579.9577.0977.3277.32587,400
13 Aug 202180.0080.9079.6480.1480.14264,100
12 Aug 202179.9480.2779.0679.9679.96246,300
11 Aug 202178.8479.8278.3279.6679.66626,200
10 Aug 202179.0579.6578.5878.8378.83721,800
09 Aug 202180.9980.9979.0279.2179.21707,200
06 Aug 202181.8682.4579.1880.8980.891,023,500
05 Aug 202179.6882.7677.5282.4782.47995,100
04 Aug 202170.8778.9570.7778.8378.831,498,900
03 Aug 202168.8469.4167.2068.3268.32410,900
02 Aug 202169.0069.2467.1569.0069.00582,800
30 Jul 202169.7770.2268.7669.0869.08293,800
29 Jul 202169.6970.8069.5170.3770.37272,500
28 Jul 202168.8170.0368.4969.8869.88231,900
27 Jul 202170.9671.0067.6068.7768.77349,200
26 Jul 202169.6270.7169.3370.5270.52426,200
23 Jul 202169.0469.6768.3869.5669.56371,100
22 Jul 202167.8368.8567.4868.7568.75251,300
21 Jul 202167.0867.8866.1367.5867.58452,400
20 Jul 202165.6467.7465.1167.2567.25438,700
19 Jul 202163.5665.2063.4865.0065.00525,900
16 Jul 202164.0064.8963.5764.2564.25264,600
15 Jul 202164.9965.3663.1963.8563.85342,700
14 Jul 202165.9566.4264.5664.7264.72277,700
13 Jul 202166.1966.8565.3465.3765.37210,400
12 Jul 202168.0668.0666.4466.6766.67320,100
09 Jul 202167.1267.7266.6367.6367.63257,100
08 Jul 202166.0267.3165.3067.1367.13246,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...