NEW ENERGY SYS GROUP Historical Stock Price

Below is the stock price history for New Energy Sys Group NEWN. Data is recorded each day for the historical open, high, low, close and volume. The New Energy Sys Group stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

New Energy Sys Group Historical Stock Price

DateOpenHighLowCloseVolume
2013-04-16 0.165 0.171 0.16 0.16 22,400
2013-04-15 0.2235 0.2505 0.20 0.2042 22,729
2013-04-12 0.3807 0.3807 0.3807 0.3807 600
2013-04-10 0.435 0.435 0.40 0.40 600
2013-04-09 0.3998 0.45 0.3998 0.45 4,093
2013-04-08 0.3799 0.3799 0.3773 0.3773 3,200
2013-04-05 0.385 0.385 0.385 0.385 2,700
2013-04-02 0.3949 0.3949 0.3949 0.3949 200
2013-03-28 0.3812 0.3812 0.3812 0.3812 10
2013-03-26 0.40 0.40 0.381 0.381 2,600
2013-03-25 0.4301 0.4498 0.4301 0.44 1,400
2013-03-20 0.4599 0.4599 0.454 0.454 400
2013-03-19 0.45 0.46 0.44 0.46 7,062
2013-03-18 0.4697 0.4697 0.4697 0.4697 2,530
2013-03-13 0.495 0.50 0.495 0.50 10,000
2013-03-12 0.512 0.512 0.512 0.512 10
2013-03-11 0.53 0.5599 0.53 0.5599 2,796
2013-03-07 0.59 0.59 0.555 0.56 1,723
2013-03-06 0.5801 0.59 0.5801 0.59 234
2013-03-05 0.65 0.65 0.5825 0.5902 4,690
2013-03-04 0.63 0.7499 0.561 0.67 36,299
2013-02-19 0.42 0.42 0.4101 0.4101 2,700
2013-02-13 0.42 0.42 0.42 0.42 100
2013-02-11 0.39 0.39 0.39 0.39 250
2013-02-01 0.4099 0.4099 0.4099 0.4099 500
2013-01-31 0.43 0.43 0.43 0.43 100
2013-01-29 0.43 0.43 0.43 0.43 268
2013-01-24 0.44 0.44 0.44 0.44 100
2013-01-17 0.42 0.42 0.42 0.42 100
2013-01-16 0.43 0.43 0.43 0.43 3,100

» More New Energy Sys Group Stock Price History

To see other companies like New Energy Sys Group (NEWN), view our stock market today for news, and other data.