New Relic Inc. Common Stockのデータ

New Relic Inc. Common Stockの基本情報

名前 New Relic Inc. Common Stock
ティッカー NEWR
国 United States
上場年 2014.0
セクター Technology

New Relic Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 65.13 62.28 65.0 63.52 971800.0 63.52
2021-02-12 66.85 64.85 66.85 65.46 762900.0 65.46
2021-02-11 67.99 65.44 67.44 66.85 619900.0 66.85
2021-02-10 68.06 66.37 66.74 67.35 767900.0 67.35
2021-02-09 66.88 65.59 66.0 66.81 682900.0 66.81
2021-02-08 70.08 64.86 68.11 65.88 1778700.0 65.88
2021-02-05 69.35 64.98 67.0 67.65 3995300.0 67.65
2021-02-04 81.1 79.16 79.69 80.77 515000.0 80.77
2021-02-03 79.3 77.58 78.71 78.92 346600.0 78.92
2021-02-02 78.36 75.86 76.67 78.16 590400.0 78.16
2021-02-01 76.11 74.39 75.72 75.31 1033400.0 75.31
2021-01-29 76.67 73.77 75.15 75.18 697500.0 75.18
2021-01-28 77.93 74.77 76.3 75.6 928700.0 75.6
2021-01-27 78.09 74.12 75.22 75.88 606800.0 75.88
2021-01-26 79.95 76.19 79.95 76.49 1004400.0 76.49
2021-01-25 80.8 77.6 79.69 79.71 441800.0 79.71
2021-01-22 79.76 78.27 78.99 79.36 267100.0 79.36
2021-01-21 80.19 76.95 78.66 79.46 621500.0 79.46
2021-01-20 78.59 77.09 77.47 77.87 413400.0 77.87
2021-01-19 76.97 75.25 76.76 76.77 478600.0 76.77
2021-01-15 77.67 75.5 77.1 75.87 594900.0 75.87
2021-01-14 78.07 76.42 76.82 76.81 562200.0 76.81
2021-01-13 77.5 75.8 76.52 76.5 632000.0 76.5
2021-01-12 77.74 73.61 73.98 76.83 1407200.0 76.83
2021-01-11 75.61 73.28 74.7 73.98 959500.0 73.98
2021-01-08 77.54 70.85 71.5 75.18 2759500.0 75.18
2021-01-07 65.32 62.72 62.72 64.94 376400.0 64.94
2021-01-06 63.71 61.43 62.55 62.18 535400.0 62.18
2021-01-05 63.3 61.89 62.99 63.16 635800.0 63.16
2021-01-04 65.4 62.19 65.15 63.0 730400.0 63.0
2020-12-31 65.81 64.68 65.31 65.4 251700.0 65.4
2020-12-30 66.49 64.5 64.84 65.42 341400.0 65.42
2020-12-29 66.4 64.3 66.07 64.44 399600.0 64.44
2020-12-28 69.71 66.0 69.65 66.07 392000.0 66.07
2020-12-24 70.19 68.6 69.14 68.89 176000.0 68.89
2020-12-23 70.5 68.74 70.47 68.85 530000.0 68.85
2020-12-22 70.77 68.83 68.83 70.53 479100.0 70.53
2020-12-21 69.64 68.17 68.77 68.83 439000.0 68.83
2020-12-18 69.29 67.16 67.6 69.24 1415400.0 69.24
2020-12-17 67.33 64.81 65.0 67.26 519000.0 67.26
2020-12-16 65.21 63.73 63.91 64.73 458400.0 64.73
2020-12-15 64.49 63.06 64.0 63.62 559400.0 63.62
2020-12-14 64.38 62.51 64.35 63.72 702100.0 63.72
2020-12-11 65.47 64.22 64.92 64.81 329000.0 64.81
2020-12-10 65.0 61.94 61.94 64.92 379200.0 64.92
2020-12-09 63.98 61.58 63.98 61.91 380600.0 61.91
2020-12-08 64.33 62.73 63.01 64.07 269500.0 64.07
2020-12-07 64.0 62.57 63.36 63.1 351500.0 63.1
2020-12-04 63.81 61.0 61.0 63.6 341600.0 63.6
2020-12-03 63.22 60.39 60.4 61.62 439500.0 61.62
2020-12-02 60.39 58.47 59.5 60.35 226700.0 60.35
2020-12-01 60.43 58.81 59.72 60.16 389100.0 60.16
2020-11-30 60.49 58.89 59.52 59.73 602500.0 59.73
2020-11-27 60.4 59.0 59.08 59.18 304700.0 59.18
2020-11-25 58.59 56.0 56.47 58.51 658600.0 58.51
2020-11-24 57.24 55.61 57.18 56.02 427700.0 56.02
2020-11-23 57.62 55.4 57.23 57.1 384700.0 57.1
2020-11-20 57.27 56.34 56.65 56.88 468900.0 56.88
2020-11-19 56.85 55.1 55.25 56.71 396500.0 56.71
2020-11-18 57.1 55.49 56.7 55.53 372300.0 55.53
2020-11-17 56.48 54.83 55.15 56.45 669400.0 56.45
2020-11-16 56.44 53.67 56.03 54.79 924900.0 54.79
2020-11-13 55.48 54.24 55.17 55.3 614000.0 55.3
2020-11-12 56.64 54.54 55.74 54.87 468700.0 54.87
2020-11-11 56.28 53.76 54.5 55.59 629100.0 55.59
2020-11-10 55.47 52.96 55.45 53.73 1102700.0 53.73
2020-11-09 56.9 54.54 55.49 55.15 836100.0 55.15
2020-11-06 58.56 54.82 56.17 55.08 2351700.0 55.08
2020-11-05 66.34 64.11 64.53 65.14 1113300.0 65.14
2020-11-04 64.78 62.16 63.33 63.15 699400.0 63.15
2020-11-03 61.88 59.0 59.19 61.48 285500.0 61.48
2020-11-02 60.96 57.95 60.96 58.92 481800.0 58.92
2020-10-30 62.2 59.98 61.7 60.66 350400.0 60.66
2020-10-29 64.07 61.18 62.22 62.09 516100.0 62.09
2020-10-28 62.25 59.74 61.61 61.18 368200.0 61.18
2020-10-27 63.59 62.21 62.59 62.44 403100.0 62.44
2020-10-26 63.14 60.76 63.13 62.24 508300.0 62.24
2020-10-23 63.66 61.54 62.26 63.63 281600.0 63.63
2020-10-22 63.3 60.8 62.72 62.18 497000.0 62.18
2020-10-21 64.69 60.6 61.86 62.96 1355100.0 62.96
2020-10-20 64.13 61.55 63.46 61.59 324300.0 61.59
2020-10-19 65.91 62.97 65.91 63.35 512100.0 63.35
2020-10-16 65.9 64.66 65.4 65.24 423800.0 65.24
2020-10-15 65.05 62.44 63.2 65.0 364800.0 65.0
2020-10-14 65.3 63.83 64.66 64.27 301200.0 64.27
2020-10-13 65.59 63.88 64.5 64.34 363100.0 64.34
2020-10-12 65.65 63.76 65.15 64.0 430500.0 64.0
2020-10-09 64.73 62.37 62.44 64.39 411700.0 64.39
2020-10-08 62.8 61.23 62.22 62.26 422400.0 62.26
2020-10-07 62.18 59.63 59.96 61.6 559500.0 61.6
2020-10-06 59.77 57.63 57.66 58.38 555800.0 58.38
2020-10-05 57.66 56.03 56.41 57.48 991700.0 57.48
2020-10-02 57.35 55.56 56.03 56.31 542100.0 56.31
2020-10-01 58.16 56.99 57.15 57.35 512300.0 57.35
2020-09-30 57.2 55.84 56.1 56.36 347800.0 56.36
2020-09-29 57.02 55.65 56.23 56.11 360700.0 56.11
2020-09-28 56.99 55.35 56.26 56.32 346100.0 56.32
2020-09-25 56.01 53.79 54.33 55.56 660000.0 55.56
2020-09-24 55.16 52.6 54.33 54.0 1357600.0 54.0
2020-09-23 57.38 54.5 57.02 54.57 801300.0 54.57
2020-09-22 56.99 55.47 56.46 56.86 1204100.0 56.86
2020-09-21 55.87 53.21 53.95 55.68 1066300.0 55.68
2020-09-18 56.65 53.48 56.56 54.58 1239100.0 54.58
2020-09-17 56.19 55.2 55.99 56.07 883700.0 56.07
2020-09-16 57.91 56.43 57.36 56.83 1201300.0 56.83
2020-09-15 59.53 56.21 56.21 57.74 679100.0 57.74
2020-09-14 57.45 55.79 56.9 55.93 779000.0 55.93
2020-09-11 58.74 55.01 58.74 56.1 1045000.0 56.1
2020-09-10 58.74 57.38 57.47 58.2 653100.0 58.2
2020-09-09 57.42 54.59 56.51 56.91 579000.0 56.91
2020-09-08 57.59 54.9 55.25 55.41 666200.0 55.41
2020-09-04 60.02 55.67 59.88 57.0 981300.0 57.0
2020-09-03 61.93 59.39 61.73 60.32 429200.0 60.32
2020-09-02 63.58 61.7 63.58 62.75 506000.0 62.75
2020-09-01 63.27 61.53 61.53 62.8 1023000.0 62.8
2020-08-31 62.77 61.05 62.65 61.43 957600.0 61.43
2020-08-28 63.72 62.44 62.93 62.66 395600.0 62.66
2020-08-27 62.75 61.19 62.57 62.71 459000.0 62.71
2020-08-26 63.0 60.42 60.46 62.71 1014400.0 62.71
2020-08-25 59.99 57.68 58.06 59.99 624000.0 59.99
2020-08-24 58.39 56.85 58.16 58.39 1384600.0 58.39
2020-08-21 60.07 57.74 60.03 57.91 924100.0 57.91
2020-08-20 60.68 57.0 57.11 60.12 1757000.0 60.12
2020-08-19 57.57 55.9 57.26 56.84 975300.0 56.84
2020-08-18 57.29 55.93 56.64 57.1 1426400.0 57.1
2020-08-17 56.57 55.06 55.77 56.54 1678000.0 56.54
2020-08-14 55.81 54.56 55.01 55.77 643000.0 55.77
2020-08-13 56.5 54.38 54.7 55.81 989200.0 55.81
2020-08-12 55.28 54.01 54.05 54.49 1330200.0 54.49
2020-08-11 54.58 52.81 53.65 53.99 943000.0 53.99
2020-08-10 54.42 52.13 53.85 53.84 2031800.0 53.84
2020-08-07 55.64 53.02 54.72 53.62 1437300.0 53.62
2020-08-06 57.4 55.03 56.56 55.16 2733100.0 55.16
2020-08-05 56.62 53.5 56.13 55.77 8311800.0 55.77
2020-08-04 74.2 71.21 71.75 73.5 1577200.0 73.5
2020-08-03 71.45 69.01 70.8 71.43 684300.0 71.43
2020-07-31 71.13 68.46 70.1 70.91 1059500.0 70.91
2020-07-30 69.97 65.6 65.6 69.7 1083800.0 69.7
2020-07-29 68.54 65.74 65.91 68.0 1579800.0 68.0
2020-07-28 66.55 63.56 63.88 65.18 1057300.0 65.18
2020-07-27 64.2 62.55 63.32 64.1 641100.0 64.1
2020-07-24 63.76 61.56 62.37 63.04 1092700.0 63.04
2020-07-23 65.0 63.17 64.11 63.24 614000.0 63.24
2020-07-22 65.56 64.03 64.7 64.4 651800.0 64.4
2020-07-21 67.49 64.53 67.45 64.69 1148600.0 64.69
2020-07-20 66.95 65.08 65.08 66.55 1671400.0 66.55
2020-07-17 66.73 64.37 66.59 65.28 583300.0 65.28
2020-07-16 67.48 65.91 66.27 66.44 1473100.0 66.44
2020-07-15 67.3 65.44 66.94 66.95 940100.0 66.95
2020-07-14 66.34 64.01 64.95 66.11 1203800.0 66.11
2020-07-13 68.89 65.0 68.72 65.13 897900.0 65.13
2020-07-10 68.79 67.25 67.84 67.88 700600.0 67.88
2020-07-09 68.74 65.76 68.0 68.19 666500.0 68.19
2020-07-08 68.05 66.0 67.77 67.51 2136400.0 67.51
2020-07-07 69.1 66.28 68.16 66.87 1595300.0 66.87
2020-07-06 71.98 67.97 71.98 68.4 1249400.0 68.4
2020-07-02 73.18 70.81 72.73 71.06 529700.0 71.06
2020-07-01 72.06 68.54 68.54 71.8 898500.0 71.8
2020-06-30 68.97 66.86 67.63 68.9 947100.0 68.9
2020-06-29 68.11 66.02 68.04 67.46 536100.0 67.46
2020-06-26 70.04 66.97 69.56 67.87 679000.0 67.87
2020-06-25 71.0 68.37 70.11 69.5 512000.0 69.5
2020-06-24 72.81 69.46 72.0 69.87 835600.0 69.87
2020-06-23 73.9 72.09 73.71 72.4 1064100.0 72.4
2020-06-22 72.86 69.45 70.1 72.58 1332900.0 72.58
2020-06-19 69.77 66.67 68.12 69.77 3557700.0 69.77
2020-06-18 68.07 66.57 67.65 67.79 729600.0 67.79
2020-06-17 70.84 67.45 70.73 67.78 737400.0 67.78
2020-06-16 71.11 68.91 69.39 70.46 1798900.0 70.46
2020-06-15 67.78 63.7 63.7 67.24 1714600.0 67.24
2020-06-12 69.34 67.0 69.17 68.66 499500.0 68.66
2020-06-11 69.55 67.02 68.66 67.47 894100.0 67.47
2020-06-10 71.52 69.34 69.76 70.78 727900.0 70.78
2020-06-09 70.1 68.65 69.83 69.32 608700.0 69.32
2020-06-08 70.63 66.9 67.0 70.32 778400.0 70.32
2020-06-05 69.3 66.58 68.98 66.93 702100.0 66.93
2020-06-04 70.71 67.46 70.27 67.86 697900.0 67.86
2020-06-03 70.45 68.81 69.38 70.34 620500.0 70.34
2020-06-02 69.79 67.38 68.0 69.2 1074700.0 69.2
2020-06-01 68.41 65.93 66.0 67.97 873600.0 67.97
2020-05-29 66.42 63.69 65.9 66.15 1027200.0 66.15
2020-05-28 67.28 65.26 66.5 65.47 958500.0 65.47
2020-05-27 66.67 63.15 65.09 66.04 958200.0 66.04
2020-05-26 66.67 64.38 65.05 65.86 1414600.0 65.86
2020-05-22 63.81 61.06 61.87 63.81 1563300.0 63.81
2020-05-21 62.42 61.29 62.18 61.95 958500.0 61.95
2020-05-20 65.23 61.57 63.0 62.18 1143200.0 62.18
2020-05-19 63.82 61.37 62.24 62.82 1431600.0 62.82
2020-05-18 66.72 62.03 66.28 62.4 1883800.0 62.4
2020-05-15 66.5 63.24 65.61 63.89 4005000.0 63.89
2020-05-14 58.43 54.5 55.67 58.28 1813500.0 58.28
2020-05-13 59.03 55.3 59.03 56.54 960800.0 56.54
2020-05-12 61.35 58.85 60.88 59.03 906500.0 59.03
2020-05-11 60.71 58.55 58.9 60.08 1073700.0 60.08
2020-05-08 58.59 57.16 58.37 58.55 463300.0 58.55
2020-05-07 58.44 54.78 55.11 57.66 937200.0 57.66
2020-05-06 54.62 52.82 53.86 54.02 673600.0 54.02
2020-05-05 53.81 52.68 53.0 53.03 375700.0 53.03
2020-05-04 51.92 49.43 49.99 51.9 514000.0 51.9
2020-05-01 52.53 50.06 52.49 50.28 541500.0 50.28
2020-04-30 54.98 52.9 53.78 53.69 349600.0 53.69
2020-04-29 54.55 52.55 53.15 53.5 795200.0 53.5
2020-04-28 53.99 50.28 53.5 51.78 636500.0 51.78
2020-04-27 53.39 51.81 52.12 52.24 782700.0 52.24
2020-04-24 52.04 50.4 51.18 51.76 692500.0 51.76
2020-04-23 50.92 49.02 49.02 50.33 639300.0 50.33
2020-04-22 49.86 48.25 49.2 48.83 1000800.0 48.83
2020-04-21 49.99 46.65 49.03 47.58 1170600.0 47.58
2020-04-20 51.99 49.86 50.97 50.05 680600.0 50.05
2020-04-17 51.75 48.86 49.31 51.48 2000600.0 51.48
2020-04-16 50.84 48.02 50.11 48.5 1593700.0 48.5
2020-04-15 51.76 49.79 50.29 50.02 1636100.0 50.02
2020-04-14 52.6 50.8 51.31 51.81 1097600.0 51.81
2020-04-13 51.57 48.73 51.18 50.68 599700.0 50.68
2020-04-09 53.42 50.28 51.46 51.52 728100.0 51.52
2020-04-08 50.98 45.81 45.96 50.41 590200.0 50.41
2020-04-07 50.15 45.51 49.17 45.64 791200.0 45.64
2020-04-06 47.76 46.1 46.28 47.19 749100.0 47.19
2020-04-03 45.71 43.03 45.28 44.49 890300.0 44.49
2020-04-02 47.79 44.33 45.02 45.39 632100.0 45.39
2020-04-01 45.73 43.58 44.6 44.92 991600.0 44.92
2020-03-31 48.35 45.13 47.02 46.24 1608500.0 46.24
2020-03-30 50.47 46.79 49.55 47.34 650900.0 47.34
2020-03-27 51.05 47.38 48.12 49.37 2012000.0 49.37
2020-03-26 51.07 46.58 47.1 49.72 1282200.0 49.72
2020-03-25 48.57 44.65 46.61 46.95 949600.0 46.95
2020-03-24 46.96 42.28 43.0 46.73 1226300.0 46.73
2020-03-23 41.36 36.43 38.31 40.64 635500.0 40.64
2020-03-20 42.73 38.04 41.4 38.22 1228100.0 38.22
2020-03-19 42.38 35.03 36.18 40.42 1457400.0 40.42
2020-03-18 37.8 33.49 34.13 36.82 1537700.0 36.82
2020-03-17 38.46 35.51 38.11 36.09 1288900.0 36.09
2020-03-16 40.93 37.68 38.65 37.73 1348300.0 37.73
2020-03-13 44.28 39.81 41.46 44.24 1594500.0 44.24
2020-03-12 42.35 36.04 42.05 38.83 1857500.0 38.83
2020-03-11 48.54 44.83 47.81 45.05 1003500.0 45.05
2020-03-10 51.2 47.06 50.9 48.96 1080200.0 48.96
2020-03-09 51.51 49.2 50.68 49.73 886100.0 49.73
2020-03-06 54.68 52.42 53.9 53.74 1573800.0 53.74
2020-03-05 55.47 54.06 54.22 54.85 596100.0 54.85
2020-03-04 55.43 53.43 54.36 55.29 571800.0 55.29
2020-03-03 55.32 52.39 54.91 53.74 973900.0 53.74
2020-03-02 56.44 53.33 56.44 54.92 1135400.0 54.92
2020-02-28 56.26 52.84 52.85 56.26 1051700.0 56.26
2020-02-27 56.43 52.4 52.78 54.9 1694900.0 54.9
2020-02-26 57.94 53.25 56.96 53.82 1569000.0 53.82
2020-02-25 59.18 56.5 59.16 56.84 976400.0 56.84
2020-02-24 58.79 56.62 57.25 58.58 1374600.0 58.58
2020-02-21 60.48 58.88 60.25 59.48 728200.0 59.48
2020-02-20 61.23 59.18 60.75 60.84 748600.0 60.84
2020-02-19 61.19 60.66 61.0 60.68 822500.0 60.68
2020-02-18 61.46 60.23 60.9 60.72 1977500.0 60.72