NewtekOne, Inc. (NEWT)
NASDAQ: NEWT · Real-Time Price · USD
11.41
-0.02 (-0.17%)
At close: Jul 18, 2025, 4:00 PM
11.50
+0.09 (0.79%)
After-hours: Jul 18, 2025, 4:54 PM EDT
NewtekOne Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 18, 2025 | 11.50 | 11.53 | 11.31 | 11.41 | 11.41 | -0.17% | 218,760 |
Jul 17, 2025 | 11.29 | 11.53 | 11.29 | 11.43 | 11.43 | 0.70% | 137,859 |
Jul 16, 2025 | 11.27 | 11.36 | 11.09 | 11.35 | 11.35 | 1.70% | 185,258 |
Jul 15, 2025 | 11.60 | 11.60 | 11.15 | 11.16 | 11.16 | -3.71% | 166,905 |
Jul 14, 2025 | 11.52 | 11.62 | 11.38 | 11.59 | 11.59 | - | 282,341 |
Jul 11, 2025 | 11.63 | 11.77 | 11.56 | 11.59 | 11.59 | -2.85% | 172,775 |
Jul 10, 2025 | 11.88 | 12.06 | 11.80 | 11.93 | 11.93 | 1.02% | 272,721 |
Jul 9, 2025 | 11.78 | 11.95 | 11.60 | 11.81 | 11.81 | -1.58% | 197,358 |
Jul 8, 2025 | 11.88 | 12.16 | 11.85 | 12.00 | 11.81 | 1.01% | 310,622 |
Jul 7, 2025 | 12.03 | 12.19 | 11.82 | 11.88 | 11.69 | -2.22% | 233,696 |
Jul 3, 2025 | 12.00 | 12.19 | 11.78 | 12.15 | 11.96 | 1.67% | 85,777 |
Jul 2, 2025 | 11.74 | 11.99 | 11.72 | 11.95 | 11.76 | 2.31% | 232,475 |
Jul 1, 2025 | 11.21 | 11.86 | 11.21 | 11.68 | 11.50 | 3.55% | 235,112 |
Jun 30, 2025 | 11.30 | 11.43 | 11.27 | 11.28 | 11.10 | -0.27% | 100,965 |
Jun 27, 2025 | 11.17 | 11.32 | 11.16 | 11.31 | 11.13 | 1.16% | 222,165 |
Jun 26, 2025 | 10.88 | 11.19 | 10.88 | 11.18 | 11.00 | 2.76% | 108,098 |
Jun 25, 2025 | 10.85 | 10.95 | 10.76 | 10.88 | 10.71 | 0.18% | 126,934 |
Jun 24, 2025 | 10.75 | 11.00 | 10.75 | 10.86 | 10.69 | 1.78% | 211,513 |
Jun 23, 2025 | 10.38 | 10.67 | 10.28 | 10.67 | 10.50 | 2.79% | 190,945 |
Jun 20, 2025 | 10.57 | 10.57 | 10.32 | 10.38 | 10.22 | -0.76% | 151,573 |
Jun 18, 2025 | 10.37 | 10.56 | 10.35 | 10.46 | 10.29 | 0.67% | 155,489 |
Jun 17, 2025 | 10.34 | 10.46 | 10.25 | 10.39 | 10.23 | -0.48% | 211,808 |
Jun 16, 2025 | 10.58 | 10.78 | 10.42 | 10.44 | 10.28 | 0.29% | 245,645 |
Jun 13, 2025 | 10.81 | 10.88 | 10.38 | 10.41 | 10.25 | -4.93% | 399,311 |
Jun 12, 2025 | 11.01 | 11.07 | 10.88 | 10.95 | 10.78 | -0.54% | 154,008 |
Jun 11, 2025 | 11.21 | 11.34 | 11.01 | 11.01 | 10.84 | -1.52% | 263,057 |
Jun 10, 2025 | 10.94 | 11.22 | 10.90 | 11.18 | 11.00 | 2.47% | 137,553 |
Jun 9, 2025 | 10.75 | 11.00 | 10.62 | 10.91 | 10.74 | 1.30% | 156,712 |
Jun 6, 2025 | 10.67 | 10.83 | 10.67 | 10.77 | 10.60 | 1.89% | 195,549 |
Jun 5, 2025 | 10.56 | 10.65 | 10.48 | 10.57 | 10.40 | 0.09% | 202,468 |
Jun 4, 2025 | 10.93 | 11.02 | 10.53 | 10.56 | 10.39 | -3.21% | 147,061 |
Jun 3, 2025 | 10.70 | 10.94 | 10.56 | 10.91 | 10.74 | 2.06% | 212,630 |
Jun 2, 2025 | 10.71 | 10.79 | 10.25 | 10.69 | 10.52 | -1.47% | 463,566 |
May 30, 2025 | 11.07 | 11.15 | 10.83 | 10.85 | 10.68 | -2.43% | 136,688 |
May 29, 2025 | 10.88 | 11.13 | 10.81 | 11.12 | 10.94 | 2.39% | 175,498 |
May 28, 2025 | 11.08 | 11.21 | 10.82 | 10.86 | 10.69 | -2.25% | 142,391 |
May 27, 2025 | 10.98 | 11.12 | 10.74 | 11.11 | 10.93 | 3.25% | 143,439 |
May 23, 2025 | 10.48 | 10.81 | 10.47 | 10.76 | 10.59 | 0.37% | 133,672 |
May 22, 2025 | 10.70 | 10.89 | 10.65 | 10.72 | 10.55 | -0.56% | 113,635 |
May 21, 2025 | 11.09 | 11.21 | 10.75 | 10.78 | 10.61 | -4.09% | 201,226 |
May 20, 2025 | 11.26 | 11.48 | 11.20 | 11.24 | 11.06 | -0.27% | 171,184 |
May 19, 2025 | 11.07 | 11.30 | 11.02 | 11.27 | 11.09 | 0.63% | 286,989 |
May 16, 2025 | 11.22 | 11.34 | 11.16 | 11.20 | 11.02 | -0.18% | 188,475 |
May 15, 2025 | 11.13 | 11.24 | 11.01 | 11.22 | 11.04 | 0.27% | 181,995 |
May 14, 2025 | 11.63 | 11.69 | 11.19 | 11.19 | 11.01 | -3.28% | 177,108 |
May 13, 2025 | 11.27 | 11.69 | 11.21 | 11.57 | 11.39 | 3.86% | 357,660 |
May 12, 2025 | 10.73 | 11.28 | 10.72 | 11.14 | 10.96 | 7.32% | 424,538 |
May 9, 2025 | 10.23 | 10.62 | 10.21 | 10.38 | 10.22 | 1.57% | 269,798 |
May 8, 2025 | 9.93 | 10.23 | 9.62 | 10.22 | 10.06 | 3.13% | 505,070 |
May 7, 2025 | 10.26 | 10.26 | 9.78 | 9.91 | 9.75 | 3.88% | 654,085 |