New Relic Inc (NY: NEWR )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	69.62	70.50	69.34	69.89	832,239	+0.37(+0.53%)
Apr 27, 2018	71.47	72.08	69.25	69.52	985,217	-1.57(-2.21%)
Apr 26, 2018	70.04	72.10	69.75	71.09	645,899	+1.64(+2.36%)
Apr 25, 2018	71.38	71.62	69.13	69.45	587,302	-1.98(-2.77%)
Apr 24, 2018	74.89	77.48	71.28	71.43	884,486	-3.42(-4.57%)
Apr 23, 2018	75.11	75.88	74.70	74.85	426,663	-0.10(-0.13%)
Apr 20, 2018	75.22	76.42	74.65	74.95	458,907	-0.30(-0.40%)
Apr 19, 2018	74.98	75.94	74.87	75.25	314,681	+0.06(+0.08%)
Apr 18, 2018	75.55	76.15	75.05	75.19	777,623	+0.24(+0.32%)
Apr 17, 2018	73.48	75.28	73.39	74.95	548,173	+2.01(+2.76%)
Apr 16, 2018	73.15	73.88	72.38	72.94	371,177	-0.19(-0.26%)
Apr 13, 2018	75.41	75.55	72.00	73.13	924,295	-1.85(-2.47%)
Apr 12, 2018	74.34	75.34	74.25	74.98	356,589	+1.23(+1.67%)
Apr 11, 2018	73.57	74.77	73.57	73.75	359,132	-0.15(-0.20%)
Apr 10, 2018	74.87	74.92	73.68	73.90	283,719	+0.10(+0.14%)
Apr 09, 2018	74.56	74.89	73.75	73.80	346,942	-0.04(-0.05%)
Apr 06, 2018	75.00	75.46	73.64	73.84	352,413	-1.70(-2.25%)
Apr 05, 2018	75.62	76.79	74.89	75.54	578,079	+0.50(+0.67%)
Apr 04, 2018	72.57	75.26	71.74	75.04	393,684	+1.34(+1.82%)
Apr 03, 2018	74.75	76.12	73.47	73.70	368,605	-0.68(-0.91%)
Apr 02, 2018	74.19	75.74	73.18	74.38	570,816	+0.26(+0.35%)
Mar 29, 2018		74.12	74.12	74.12	0	+1.62(+2.23%)
Mar 28, 2018	75.14	75.75	72.25	72.50	508,316	-2.61(-3.47%)
Mar 27, 2018	78.32	78.54	74.81	75.11	369,305	-2.92(-3.74%)
Mar 26, 2018	77.76	78.30	77.04	78.03	332,070	+1.39(+1.81%)
Mar 23, 2018	77.08	78.43	76.60	76.64	454,376	-0.46(-0.60%)
Mar 22, 2018	77.95	78.63	77.04	77.10	429,849	-1.42(-1.81%)
Mar 21, 2018	77.44	79.08	77.44	78.52	442,064	+1.05(+1.36%)
Mar 20, 2018	74.80	77.82	74.80	77.47	528,787	+2.56(+3.42%)
Mar 19, 2018	75.51	76.53	73.70	74.91	381,621	-0.84(-1.11%)
Mar 16, 2018	75.82	76.54	75.02	75.75	506,874	-0.06(-0.08%)
Mar 15, 2018	75.11	76.12	74.34	75.81	444,473	+0.46(+0.61%)
Mar 14, 2018	73.34	75.63	73.04	75.35	502,560	+2.51(+3.45%)
Mar 13, 2018	74.16	74.54	71.54	72.84	771,637	-1.03(-1.39%)
Mar 12, 2018	74.80	75.00	73.56	73.87	487,018	-0.59(-0.79%)
Mar 09, 2018	76.00	76.49	74.15	74.46	535,942	-1.19(-1.57%)
Mar 08, 2018	75.37	76.41	75.11	75.65	296,256	+0.28(+0.37%)
Mar 07, 2018		75.59		75.37	1,053,225	+2.04(+2.78%)
Mar 06, 2018	74.53	74.98	73.12	73.33	383,867	-0.82(-1.11%)
Mar 05, 2018	73.84	74.99	73.74	74.15	763,125	-0.13(-0.18%)
Mar 02, 2018	71.31	74.42	70.47	74.28	512,125	+2.23(+3.10%)
Mar 01, 2018	71.75	72.40	70.17	72.05	452,214	+0.27(+0.38%)
Feb 28, 2018	71.23	72.69	71.23	71.78	347,709	+0.79(+1.11%)
Feb 27, 2018	70.87	72.12	70.60	70.99	417,559	+0.00(+0.00%)
Feb 26, 2018	72.43	72.43	70.25	70.99	366,940	-1.21(-1.68%)
Feb 23, 2018	71.37	72.22	70.81	72.20	359,672	+1.57(+2.22%)
Feb 22, 2018	71.31	71.90	70.47	70.63	282,407	-0.63(-0.88%)
Feb 21, 2018	70.74	72.67	70.68	71.26	485,474	+0.44(+0.62%)
Feb 20, 2018	68.01	71.70	67.69	70.82	622,140	+2.48(+3.63%)
Feb 16, 2018		68.34	68.34	68.34	0	-1.06(-1.53%)
Feb 15, 2018	69.14	70.30	68.59	69.40	841,117	+0.18(+0.26%)
Feb 14, 2018		69.38	66.22	69.22	910,626	+2.69(+4.04%)
Feb 13, 2018	63.81	66.67	63.81	66.53	576,119	+2.62(+4.10%)
Feb 12, 2018	64.71	65.00	63.52	63.91	521,340	-0.47(-0.73%)
Feb 09, 2018	63.50	65.00	62.40	64.38	930,479	+1.38(+2.19%)
Feb 08, 2018	64.58	65.27	62.99	63.00	1,078,361	-1.63(-2.52%)
Feb 07, 2018	62.22	64.47	60.95	64.63	1,074,439	+5.33(+8.99%)
Feb 06, 2018	56.87	59.70	56.02	59.30	623,155	+0.04(+0.07%)
Feb 05, 2018	58.59	60.37	58.08	59.26	594,487	-0.05(-0.08%)
Feb 02, 2018	59.59	59.98	58.72	59.31	354,347	-0.57(-0.95%)

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.