NewtekOne, Inc. (NEWT)
NASDAQ: NEWT · Real-Time Price · USD
10.61
+0.19 (1.82%)
Apr 23, 2025, 4:00 PM EDT - Market closed
NewtekOne Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 10.98 | 11.07 | 10.54 | 10.63 | 10.63 | 2.02% | 191,251 |
| Apr 22, 2025 | 10.18 | 10.44 | 10.09 | 10.42 | 10.42 | 3.78% | 164,490 |
| Apr 21, 2025 | 10.11 | 10.20 | 9.93 | 10.04 | 10.04 | -1.86% | 154,210 |
| Apr 17, 2025 | 10.04 | 10.27 | 10.02 | 10.23 | 10.23 | 1.69% | 169,893 |
| Apr 16, 2025 | 10.09 | 10.30 | 9.94 | 10.06 | 10.06 | -1.08% | 188,627 |
| Apr 15, 2025 | 10.10 | 10.40 | 9.95 | 10.17 | 10.17 | -1.26% | 171,060 |
| Apr 14, 2025 | 10.21 | 10.40 | 10.07 | 10.30 | 10.11 | 2.59% | 531,675 |
| Apr 11, 2025 | 9.63 | 10.08 | 9.50 | 10.04 | 9.86 | 1.93% | 397,822 |
| Apr 10, 2025 | 10.25 | 10.30 | 9.58 | 9.85 | 9.67 | -6.46% | 237,732 |
| Apr 9, 2025 | 9.66 | 10.80 | 9.44 | 10.53 | 10.34 | 7.23% | 485,996 |
| Apr 8, 2025 | 10.45 | 10.49 | 9.63 | 9.82 | 9.64 | -0.51% | 415,058 |
| Apr 7, 2025 | 9.71 | 10.32 | 9.12 | 9.87 | 9.69 | -2.18% | 463,112 |
| Apr 4, 2025 | 10.64 | 10.82 | 9.77 | 10.09 | 9.91 | -8.77% | 658,741 |
| Apr 3, 2025 | 11.75 | 11.83 | 11.02 | 11.06 | 10.86 | -9.12% | 728,757 |
| Apr 2, 2025 | 11.85 | 12.17 | 11.85 | 12.17 | 11.95 | 0.75% | 168,494 |
| Apr 1, 2025 | 11.90 | 12.09 | 11.81 | 12.08 | 11.86 | 1.00% | 184,818 |
| Mar 31, 2025 | 11.70 | 12.11 | 11.49 | 11.96 | 11.74 | 0.84% | 346,706 |
| Mar 28, 2025 | 12.23 | 12.23 | 11.81 | 11.86 | 11.64 | -3.42% | 202,453 |
| Mar 27, 2025 | 12.24 | 12.34 | 12.10 | 12.28 | 12.06 | -0.16% | 105,033 |
| Mar 26, 2025 | 12.31 | 12.48 | 12.14 | 12.30 | 12.07 | -1.05% | 147,770 |
| Mar 25, 2025 | 12.54 | 12.60 | 12.32 | 12.43 | 12.20 | -0.72% | 172,006 |
| Mar 24, 2025 | 12.50 | 12.66 | 12.39 | 12.52 | 12.29 | 1.46% | 177,010 |
| Mar 21, 2025 | 12.45 | 12.48 | 12.29 | 12.34 | 12.11 | -1.28% | 295,539 |
| Mar 20, 2025 | 12.50 | 12.73 | 12.41 | 12.50 | 12.27 | -0.08% | 221,473 |
| Mar 19, 2025 | 12.31 | 12.65 | 12.30 | 12.51 | 12.28 | 1.62% | 104,150 |
| Mar 18, 2025 | 12.08 | 12.40 | 12.01 | 12.31 | 12.08 | 0.98% | 195,343 |
| Mar 17, 2025 | 12.10 | 12.28 | 12.07 | 12.19 | 11.97 | -0.08% | 132,506 |
| Mar 14, 2025 | 12.21 | 12.29 | 12.01 | 12.20 | 11.98 | 1.24% | 95,080 |
| Mar 13, 2025 | 12.30 | 12.42 | 11.95 | 12.05 | 11.83 | -1.71% | 265,325 |
| Mar 12, 2025 | 12.22 | 12.30 | 11.79 | 12.26 | 12.04 | 1.74% | 234,883 |
| Mar 11, 2025 | 12.00 | 12.27 | 11.76 | 12.05 | 11.83 | 0.58% | 242,310 |
| Mar 10, 2025 | 12.19 | 12.19 | 11.68 | 11.98 | 11.76 | -2.52% | 310,271 |
| Mar 7, 2025 | 12.15 | 12.38 | 11.85 | 12.29 | 12.07 | 1.40% | 292,311 |
| Mar 6, 2025 | 12.50 | 12.50 | 12.04 | 12.12 | 11.90 | -3.81% | 153,368 |
| Mar 5, 2025 | 12.62 | 12.75 | 12.53 | 12.60 | 12.37 | -0.24% | 143,549 |
| Mar 4, 2025 | 12.83 | 12.91 | 12.42 | 12.63 | 12.40 | -2.62% | 188,885 |
| Mar 3, 2025 | 12.95 | 13.15 | 12.87 | 12.97 | 12.73 | -0.15% | 227,115 |
| Feb 28, 2025 | 13.02 | 13.26 | 12.84 | 12.99 | 12.75 | -0.23% | 233,589 |
| Feb 27, 2025 | 12.83 | 13.74 | 12.55 | 13.02 | 12.78 | 6.46% | 413,320 |
| Feb 26, 2025 | 12.20 | 12.60 | 12.18 | 12.23 | 12.01 | 0.25% | 241,451 |
| Feb 25, 2025 | 12.48 | 12.62 | 12.20 | 12.20 | 11.98 | -2.09% | 159,817 |
| Feb 24, 2025 | 12.62 | 12.86 | 12.38 | 12.46 | 12.23 | -1.35% | 314,084 |
| Feb 21, 2025 | 13.00 | 13.06 | 12.58 | 12.63 | 12.40 | -1.71% | 323,480 |
| Feb 20, 2025 | 12.90 | 12.99 | 12.67 | 12.85 | 12.61 | -0.77% | 203,072 |
| Feb 19, 2025 | 12.85 | 12.98 | 12.77 | 12.95 | 12.71 | 0.54% | 141,396 |
| Feb 18, 2025 | 12.91 | 13.14 | 12.81 | 12.88 | 12.64 | -0.23% | 202,548 |
| Feb 14, 2025 | 12.83 | 13.10 | 12.72 | 12.91 | 12.67 | 1.18% | 197,982 |
| Feb 13, 2025 | 12.59 | 12.84 | 12.51 | 12.76 | 12.53 | 2.08% | 137,421 |
| Feb 12, 2025 | 12.55 | 12.65 | 12.49 | 12.50 | 12.27 | -2.87% | 117,881 |
| Feb 11, 2025 | 12.48 | 12.88 | 12.44 | 12.87 | 12.63 | 2.06% | 176,273 |