New Relic Inc (NY: NEWR )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	104.01	105.50	103.13	105.24	601,245	+0.65(+0.62%)
Apr 29, 2019	103.38	104.83	102.79	104.59	806,057	+1.26(+1.22%)
Apr 26, 2019	101.66	104.05	99.81	103.33	771,800	+1.28(+1.25%)
Apr 25, 2019	101.61	103.32	101.12	102.05	609,738	+0.98(+0.97%)
Apr 24, 2019	102.04	103.45	100.94	101.07	762,964	-0.92(-0.90%)
Apr 23, 2019	97.22	102.23	96.76	101.99	1,125,193	+5.38(+5.57%)
Apr 22, 2019	95.58	97.10	95.58	96.61	574,870	+0.52(+0.54%)
Apr 18, 2019	96.74	98.36	95.01	96.09	496,600	-1.02(-1.05%)
Apr 17, 2019	101.11	101.20	96.71	97.11	566,187	-3.52(-3.50%)
Apr 16, 2019	100.29	102.47	99.51	100.63	731,652	+1.29(+1.30%)
Apr 15, 2019	98.94	99.95	98.25	99.34	845,874	+0.00(+0.00%)
Apr 12, 2019	99.41	100.14	98.52	99.34	1,055,000	+0.73(+0.74%)
Apr 11, 2019	98.24	99.32	97.35	98.61	482,842	+0.53(+0.54%)
Apr 10, 2019	96.82	98.41	96.43	98.08	434,021	+1.46(+1.51%)
Apr 09, 2019	95.49	97.35	95.47	96.62	900,485	+0.47(+0.49%)
Apr 08, 2019	95.87	96.36	93.43	96.15	376,799	-0.11(-0.11%)
Apr 05, 2019	96.97	97.71	96.04	96.26	494,200	-0.42(-0.43%)
Apr 04, 2019	98.56	98.87	95.03	96.68	870,154	-1.88(-1.91%)
Apr 03, 2019	96.77	99.09	96.20	98.56	1,208,268	+3.14(+3.29%)
Apr 02, 2019	95.34	95.42	93.01	95.42	1,750,803	-0.09(-0.09%)
Apr 01, 2019	99.90	100.68	94.69	95.51	1,267,091	-3.19(-3.23%)
Mar 29, 2019	99.31	99.57	97.79	98.70	945,900	+0.28(+0.28%)
Mar 28, 2019	98.50	99.77	96.51	98.42	539,460	+0.43(+0.44%)
Mar 27, 2019	101.00	101.11	96.62	97.99	690,070	-2.92(-2.89%)
Mar 26, 2019	101.30	102.20	100.06	100.91	319,625	+0.96(+0.96%)
Mar 25, 2019	99.44	100.42	98.02	99.95	819,609	-0.30(-0.30%)
Mar 22, 2019	104.49	105.30	100.03	100.25	632,400	-5.16(-4.90%)
Mar 21, 2019	102.02	105.44	101.60	105.41	786,281	+2.79(+2.72%)
Mar 20, 2019	104.54	104.98	101.79	102.62	624,848	-2.03(-1.94%)
Mar 19, 2019	104.46	105.25	102.77	104.65	912,356	+0.84(+0.81%)
Mar 18, 2019	103.88	104.99	102.33	103.81	609,248	-0.22(-0.21%)
Mar 15, 2019	105.58	105.65	103.81	104.03	641,900	-1.15(-1.09%)
Mar 14, 2019	103.99	106.14	103.37	105.18	561,669	+0.70(+0.67%)
Mar 13, 2019	105.88	107.02	104.27	104.48	649,694	-0.64(-0.61%)
Mar 12, 2019	104.38	106.79	103.20	105.12	900,639	+0.98(+0.94%)
Mar 11, 2019	101.17	104.81	101.17	104.14	527,023	+3.58(+3.56%)
Mar 08, 2019	99.69	102.16	99.46	100.56	660,400	-1.44(-1.41%)
Mar 07, 2019	100.82	102.82	100.38	102.00	625,438	+0.83(+0.82%)
Mar 06, 2019	102.27	102.81	99.48	101.17	823,718	-1.20(-1.17%)
Mar 05, 2019	102.81	102.81	100.19	102.37	547,332	-0.24(-0.23%)
Mar 04, 2019	108.60	109.00	98.83	102.61	1,346,392	-5.45(-5.04%)
Mar 01, 2019	106.71	108.84	104.92	108.06	1,099,300	+2.31(+2.18%)
Feb 28, 2019	107.00	107.16	105.44	105.75	878,234	-1.57(-1.46%)
Feb 27, 2019	105.72	107.74	104.41	107.32	592,294	+1.81(+1.72%)
Feb 26, 2019	105.86	106.71	104.79	105.51	424,777	-0.33(-0.31%)
Feb 25, 2019	105.89	106.94	104.96	105.84	608,315	+0.84(+0.80%)
Feb 22, 2019	103.55	105.08	102.63	105.00	462,700	+2.32(+2.26%)
Feb 21, 2019	102.63	103.28	101.70	102.68	491,318	-0.15(-0.15%)
Feb 20, 2019	105.65	106.19	102.51	102.83	527,422	-2.62(-2.48%)
Feb 19, 2019	106.91	107.50	105.16	105.45	655,153	-1.65(-1.54%)
Feb 15, 2019	107.22	107.22	104.71	107.10	689,100	+0.02(+0.02%)
Feb 14, 2019	103.93	108.00	103.00	107.08	904,823	+2.01(+1.91%)
Feb 13, 2019	105.16	106.35	103.39	105.07	945,200	-0.44(-0.42%)
Feb 12, 2019	103.88	105.76	102.78	105.51	1,022,455	+2.41(+2.34%)
Feb 11, 2019	103.86	105.48	102.88	103.10	701,167	-0.11(-0.11%)
Feb 08, 2019	100.16	103.29	99.25	103.21	774,700	+2.63(+2.61%)
Feb 07, 2019	100.26	104.49	95.12	100.58	2,048,646	-5.66(-5.33%)
Feb 06, 2019	105.82	106.71	102.51	106.24	1,514,340	+1.01(+0.96%)
Feb 05, 2019	107.00	107.07	104.57	105.23	962,559	-0.80(-0.75%)
Feb 04, 2019	105.10	107.36	104.59	106.03	1,003,773	+1.39(+1.33%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.