NASDAQ:NEWP

Newport Stock Price (Quote)

etoro logo Buy NEWP
*Your capital is at risk
$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.

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.

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.

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.
Click to get the best stock tips daily for free!
GOLDEN STAR
Ticker Change Signal Date
B
BXDC
$21.71
1.11% Jun 29
SRPT
$17.02
13.28% Jun 29
OSIS
$218.29
1.59% Jun 26
NMRK
$15.02
4.66% Jun 24
JLL
$299.78
9.23% Jun 24

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE