Canada markets closed

New Relic, Inc. (NEWR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
54.58-1.49 (-2.66%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 18, 202056.5656.6553.4854.5854.581,239,100
Sep. 17, 202055.9956.1955.2056.0756.07883,700
Sep. 16, 202057.3657.9156.4356.8356.831,201,300
Sep. 15, 202056.2159.5356.2157.7457.74679,100
Sep. 14, 202056.9057.4555.7955.9355.93779,000
Sep. 11, 202058.7458.7455.0156.1056.101,045,000
Sep. 10, 202057.4758.7457.3858.2058.20653,100
Sep. 09, 202056.5157.4254.5956.9156.91579,000
Sep. 08, 202055.2557.5954.9055.4155.41666,200
Sep. 04, 202059.8860.0255.6757.0057.00981,300
Sep. 03, 202061.7361.9359.3960.3260.32429,200
Sep. 02, 202063.5863.5861.7062.7562.75506,000
Sep. 01, 202061.5363.2761.5362.8062.801,023,000
Aug. 31, 202062.6562.7761.0561.4361.43957,600
Aug. 28, 202062.9363.7262.4462.6662.66395,600
Aug. 27, 202062.5762.7561.1962.7162.71459,000
Aug. 26, 202060.4663.0060.4262.7162.711,014,400
Aug. 25, 202058.0659.9957.6859.9959.99624,000
Aug. 24, 202058.1658.3956.8558.3958.391,384,600
Aug. 21, 202060.0360.0757.7457.9157.91924,100
Aug. 20, 202057.1160.6857.0060.1260.121,757,000
Aug. 19, 202057.2657.5755.9056.8456.84975,300
Aug. 18, 202056.6457.2955.9357.1057.101,426,400
Aug. 17, 202055.7756.5755.0656.5456.541,678,000
Aug. 14, 202055.0155.8154.5655.7755.77643,000
Aug. 13, 202054.7056.5054.3855.8155.81989,200
Aug. 12, 202054.0555.2854.0154.4954.491,330,200
Aug. 11, 202053.6554.5852.8153.9953.99943,000
Aug. 10, 202053.8554.4252.1353.8453.842,031,800
Aug. 07, 202054.7255.6453.0253.6253.621,437,300
Aug. 06, 202056.5657.4055.0355.1655.162,733,100
Aug. 05, 202056.1356.6353.5055.7755.778,311,800
Aug. 04, 202071.7574.2071.2173.5073.501,577,200
Aug. 03, 202070.8071.4569.0171.4371.43684,300
Jul. 31, 202070.1071.1368.4670.9170.911,059,500
Jul. 30, 202065.6069.9765.6069.7069.701,083,800
Jul. 29, 202065.9168.5465.7468.0068.001,579,800
Jul. 28, 202063.8866.5563.5665.1865.181,057,300
Jul. 27, 202063.3264.2062.5564.1064.10641,100
Jul. 24, 202062.3763.7661.5663.0463.041,092,700
Jul. 23, 202064.1165.0063.1763.2463.24614,000
Jul. 22, 202064.7065.5664.0364.4064.40651,800
Jul. 21, 202067.4567.4964.5364.6964.691,148,600
Jul. 20, 202065.0866.9565.0866.5566.551,671,400
Jul. 17, 202066.5966.7364.3765.2865.28583,300
Jul. 16, 202066.2767.4865.9166.4466.441,473,100
Jul. 15, 202066.9467.3065.4466.9566.95940,100
Jul. 14, 202064.9566.3464.0166.1166.111,203,800
Jul. 13, 202068.7268.8965.0065.1365.13897,900
Jul. 10, 202067.8468.7967.2567.8867.88700,600
Jul. 09, 202068.0068.7465.7668.1968.19666,500
Jul. 08, 202067.7768.0566.0067.5167.512,136,400
Jul. 07, 202068.1669.1066.2866.8766.871,595,300
Jul. 06, 202071.9871.9867.9768.4068.401,249,400
Jul. 02, 202072.7373.1870.8171.0671.06529,700
Jul. 01, 202068.5472.0668.5471.8071.80898,500
Jun. 30, 202067.6368.9766.8668.9068.90947,100
Jun. 29, 202068.0468.1166.0267.4667.46536,100
Jun. 26, 202069.5670.0466.9767.8767.87679,000
Jun. 25, 202070.1171.0068.3769.5069.50512,000
Jun. 24, 202072.0072.8169.4669.8769.87835,600
Jun. 23, 202073.7173.9072.0972.4072.401,064,100
Jun. 22, 202070.1072.8669.4572.5872.581,332,900
Jun. 19, 202068.1269.7766.6769.7769.773,557,700
Jun. 18, 202067.6568.0766.5767.7967.79729,600
Jun. 17, 202070.7370.8467.4567.7867.78737,400
Jun. 16, 202069.3971.1168.9170.4670.461,798,900
Jun. 15, 202063.7067.7863.7067.2467.241,714,600
Jun. 12, 202069.1769.3467.0068.6668.66499,500
Jun. 11, 202068.6669.5567.0267.4767.47894,100
Jun. 10, 202069.7671.5269.3470.7870.78727,900
Jun. 09, 202069.8370.1068.6569.3269.32608,700
Jun. 08, 202067.0070.6366.9070.3270.32778,400
Jun. 05, 202068.9869.3066.5866.9366.93702,100
Jun. 04, 202070.2770.7167.4667.8667.86697,900
Jun. 03, 202069.3870.4568.8170.3470.34620,500
Jun. 02, 202068.0069.7967.3869.2069.201,074,700
Jun. 01, 202066.0068.4165.9367.9767.97873,600
May 29, 202065.9066.4263.6966.1566.151,027,200
May 28, 202066.5067.2865.2665.4765.47958,500
May 27, 202065.0966.6763.1566.0466.04958,200
May 26, 202065.0566.6764.3865.8665.861,414,600
May 22, 202061.8763.8161.0663.8163.811,563,300
May 21, 202062.1862.4261.2961.9561.95958,500
May 20, 202063.0065.2361.5762.1862.181,143,200
May 19, 202062.2463.8261.3762.8262.821,431,600
May 18, 202066.2866.7262.0362.4062.401,883,800
May 15, 202065.6166.5063.2463.8963.894,005,000
May 14, 202055.6758.4354.5058.2858.281,813,500
May 13, 202059.0359.0355.3056.5456.54960,800
May 12, 202060.8861.3558.8559.0359.03906,500
May 11, 202058.9060.7158.5560.0860.081,073,200
May 08, 202058.3758.5957.1658.5558.55463,300
May 07, 202055.1158.4454.7857.6657.66937,200
May 06, 202053.8654.6252.8254.0254.02673,600
May 05, 202053.0053.8152.6853.0353.03375,700
May 04, 202049.9951.9249.4351.9051.90514,000
May 01, 202052.4952.5350.0650.2850.28541,500
Apr. 30, 202053.7854.9852.9053.6953.69349,600
Apr. 29, 202053.1554.5552.5553.5053.50795,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...