$4.28
+0.270 (+6.73%)
At Close: Jul 02, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.64 | $5.23 | Thursday, 2nd Jul 2026 NEWP stock ended at $4.28. This is 6.73% more than the trading day before Wednesday, 1st Jul 2026. During the day the stock fluctuated 6.64% from a day low at $4.14 to a day high of $4.42. |
| 90 days | $3.64 | $6.31 | |
| 52 weeks | $1.39 | $6.31 |
Historical Newport Corp prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 02, 2026 | $4.26 | $4.42 | $4.14 | $4.28 | 553 853 |
| Jul 01, 2026 | $4.03 | $4.28 | $3.97 | $4.01 | 308 146 |
| Jun 30, 2026 | $4.02 | $4.11 | $3.95 | $4.02 | 370 052 |
| Jun 29, 2026 | $3.92 | $4.07 | $3.85 | $4.07 | 429 359 |
| Jun 26, 2026 | $3.90 | $4.06 | $3.85 | $3.96 | 563 790 |
| Jun 25, 2026 | $3.86 | $3.94 | $3.72 | $3.85 | 665 700 |
| Jun 24, 2026 | $3.83 | $3.93 | $3.64 | $3.76 | 2 093 814 |
| Jun 23, 2026 | $4.03 | $4.23 | $3.98 | $3.99 | 778 420 |
| Jun 22, 2026 | $4.24 | $4.27 | $4.10 | $4.25 | 1 174 011 |
| Jun 18, 2026 | $4.62 | $4.75 | $4.17 | $4.20 | 2 934 055 |
| Jun 17, 2026 | $4.92 | $5.14 | $4.59 | $4.59 | 1 409 798 |
| Jun 16, 2026 | $4.94 | $5.07 | $4.84 | $4.91 | 794 050 |
| Jun 15, 2026 | $4.99 | $5.03 | $4.80 | $4.85 | 1 365 946 |
| Jun 12, 2026 | $4.40 | $4.66 | $4.37 | $4.57 | 1 115 159 |
| Jun 11, 2026 | $4.08 | $4.39 | $4.02 | $4.39 | 1 288 083 |
| Jun 10, 2026 | $4.02 | $4.15 | $3.96 | $3.99 | 752 430 |
| Jun 09, 2026 | $4.27 | $4.27 | $3.93 | $4.13 | 1 068 274 |
| Jun 08, 2026 | $4.30 | $4.30 | $4.12 | $4.20 | 659 628 |
| Jun 05, 2026 | $4.62 | $4.66 | $4.21 | $4.24 | 1 059 859 |
| Jun 04, 2026 | $4.77 | $4.89 | $4.73 | $4.79 | 893 800 |
| Jun 03, 2026 | $4.98 | $5.04 | $4.65 | $4.68 | 748 130 |
| Jun 02, 2026 | $5.01 | $5.23 | $4.98 | $5.13 | 481 533 |
| Jun 01, 2026 | $4.82 | $5.15 | $4.60 | $5.02 | 1 087 153 |
| May 29, 2026 | $4.95 | $5.10 | $4.89 | $4.94 | 1 137 172 |
| May 28, 2026 | $4.72 | $5.08 | $4.57 | $4.95 | 1 446 672 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use NEWP stock historical prices to predict future price movements?
Trend Analysis: Examine the NEWP stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the NEWP stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy NEWP