NewtekOne, Inc. (NEWT)
NASDAQ: NEWT · Real-Time Price · USD
14.16
-0.26 (-1.80%)
Dec 3, 2024, 11:39 AM EST - Market open
NewtekOne Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 2, 2024 | 14.48 | 14.52 | 14.28 | 14.42 | 14.42 | -0.55% | 107,890 |
Nov 29, 2024 | 14.59 | 14.60 | 14.45 | 14.50 | 14.50 | 0.69% | 71,603 |
Nov 27, 2024 | 14.51 | 14.73 | 14.39 | 14.40 | 14.40 | 0.21% | 93,337 |
Nov 26, 2024 | 14.75 | 14.80 | 14.33 | 14.37 | 14.37 | -2.64% | 92,828 |
Nov 25, 2024 | 14.64 | 14.87 | 14.64 | 14.76 | 14.76 | 1.58% | 81,715 |
Nov 22, 2024 | 14.08 | 14.56 | 14.02 | 14.53 | 14.53 | 3.20% | 119,273 |
Nov 21, 2024 | 13.93 | 14.17 | 13.80 | 14.08 | 14.08 | 2.03% | 79,360 |
Nov 20, 2024 | 13.85 | 13.95 | 13.69 | 13.80 | 13.80 | -0.50% | 129,733 |
Nov 19, 2024 | 13.74 | 13.89 | 13.48 | 13.87 | 13.87 | 0.51% | 143,579 |
Nov 18, 2024 | 14.06 | 14.14 | 13.76 | 13.80 | 13.80 | -1.81% | 133,754 |
Nov 15, 2024 | 14.25 | 14.31 | 13.91 | 14.06 | 14.06 | -0.81% | 108,801 |
Nov 14, 2024 | 14.52 | 14.66 | 14.11 | 14.17 | 14.17 | -2.14% | 144,302 |
Nov 13, 2024 | 15.15 | 15.20 | 14.47 | 14.48 | 14.48 | -4.55% | 125,648 |
Nov 12, 2024 | 15.40 | 15.41 | 14.98 | 15.17 | 15.17 | -1.88% | 187,600 |
Nov 11, 2024 | 14.30 | 15.49 | 14.20 | 15.46 | 15.46 | 9.80% | 391,787 |
Nov 8, 2024 | 14.19 | 14.19 | 13.76 | 14.08 | 14.08 | -1.05% | 145,957 |
Nov 7, 2024 | 14.38 | 14.60 | 13.32 | 14.23 | 14.23 | -2.53% | 297,498 |
Nov 6, 2024 | 13.76 | 14.73 | 13.76 | 14.60 | 14.60 | 10.61% | 346,598 |
Nov 5, 2024 | 12.84 | 13.29 | 12.83 | 13.20 | 13.20 | 2.25% | 132,589 |
Nov 4, 2024 | 12.98 | 13.22 | 12.87 | 12.91 | 12.91 | -0.31% | 167,425 |
Nov 1, 2024 | 13.16 | 13.30 | 12.84 | 12.95 | 12.95 | -0.99% | 168,215 |
Oct 31, 2024 | 13.40 | 13.43 | 13.02 | 13.08 | 13.08 | -2.02% | 127,526 |
Oct 30, 2024 | 13.36 | 13.63 | 13.34 | 13.35 | 13.35 | -0.37% | 91,867 |
Oct 29, 2024 | 13.56 | 13.57 | 13.32 | 13.40 | 13.40 | -1.18% | 127,143 |
Oct 28, 2024 | 13.28 | 13.58 | 13.25 | 13.56 | 13.56 | 2.19% | 93,683 |
Oct 25, 2024 | 13.40 | 13.53 | 13.22 | 13.27 | 13.27 | -0.08% | 119,741 |
Oct 24, 2024 | 13.30 | 13.35 | 13.15 | 13.28 | 13.28 | 0.38% | 83,880 |
Oct 23, 2024 | 13.55 | 13.61 | 13.13 | 13.23 | 13.23 | -2.22% | 124,628 |
Oct 22, 2024 | 13.45 | 13.70 | 13.31 | 13.53 | 13.53 | 0.52% | 375,818 |
Oct 21, 2024 | 13.73 | 13.80 | 13.40 | 13.46 | 13.46 | -1.97% | 131,246 |
Oct 18, 2024 | 13.81 | 13.85 | 13.61 | 13.73 | 13.73 | -0.07% | 130,331 |
Oct 17, 2024 | 13.67 | 13.74 | 13.55 | 13.74 | 13.74 | 0.59% | 97,807 |
Oct 16, 2024 | 13.22 | 13.71 | 13.22 | 13.66 | 13.66 | 3.56% | 143,508 |
Oct 15, 2024 | 12.93 | 13.35 | 12.93 | 13.19 | 13.19 | 1.70% | 160,327 |
Oct 14, 2024 | 12.89 | 13.00 | 12.83 | 12.97 | 12.97 | 0.08% | 134,561 |
Oct 11, 2024 | 12.42 | 12.96 | 12.42 | 12.96 | 12.96 | 4.18% | 134,613 |
Oct 10, 2024 | 12.56 | 12.61 | 12.34 | 12.44 | 12.44 | -1.66% | 99,300 |
Oct 9, 2024 | 12.81 | 12.92 | 12.57 | 12.65 | 12.46 | -1.17% | 214,483 |
Oct 8, 2024 | 12.65 | 12.93 | 12.65 | 12.80 | 12.61 | 0.87% | 118,763 |
Oct 7, 2024 | 12.64 | 12.93 | 12.60 | 12.69 | 12.50 | -0.08% | 128,539 |
Oct 4, 2024 | 12.33 | 12.76 | 12.27 | 12.70 | 12.51 | 4.61% | 154,854 |
Oct 3, 2024 | 12.16 | 12.18 | 11.98 | 12.14 | 11.96 | -0.41% | 123,877 |
Oct 2, 2024 | 12.20 | 12.34 | 12.10 | 12.19 | 12.01 | -0.49% | 107,290 |
Oct 1, 2024 | 12.40 | 12.43 | 12.11 | 12.25 | 12.07 | -1.69% | 120,877 |
Sep 30, 2024 | 12.19 | 12.47 | 12.17 | 12.46 | 12.27 | 2.13% | 140,776 |
Sep 27, 2024 | 11.99 | 12.27 | 11.93 | 12.20 | 12.02 | 2.43% | 302,737 |
Sep 26, 2024 | 12.07 | 12.21 | 11.90 | 11.91 | 11.73 | -0.83% | 183,210 |
Sep 25, 2024 | 12.13 | 12.16 | 11.94 | 12.01 | 11.83 | -0.83% | 211,709 |
Sep 24, 2024 | 11.90 | 12.14 | 11.82 | 12.11 | 11.93 | 2.02% | 173,710 |
Sep 23, 2024 | 11.70 | 11.94 | 11.65 | 11.87 | 11.69 | 1.80% | 170,719 |
Sep 20, 2024 | 11.72 | 11.85 | 11.64 | 11.66 | 11.49 | -1.02% | 236,903 |
Sep 19, 2024 | 11.90 | 11.90 | 11.53 | 11.78 | 11.60 | 1.46% | 185,768 |
Sep 18, 2024 | 11.24 | 11.94 | 11.24 | 11.61 | 11.44 | 2.47% | 225,635 |
Sep 17, 2024 | 11.36 | 11.70 | 11.24 | 11.33 | 11.16 | 0.80% | 191,445 |
Sep 16, 2024 | 11.24 | 11.29 | 11.01 | 11.24 | 11.07 | - | 160,396 |
Sep 13, 2024 | 11.15 | 11.36 | 11.12 | 11.24 | 11.07 | 2.18% | 129,097 |
Sep 12, 2024 | 11.14 | 11.16 | 10.98 | 11.00 | 10.84 | -0.81% | 86,257 |
Sep 11, 2024 | 11.26 | 11.32 | 10.85 | 11.09 | 10.92 | -2.38% | 221,817 |
Sep 10, 2024 | 11.60 | 11.71 | 11.25 | 11.36 | 11.19 | -1.73% | 160,688 |
Sep 9, 2024 | 11.25 | 11.61 | 11.25 | 11.56 | 11.39 | 2.66% | 236,102 |
Sep 6, 2024 | 11.61 | 11.72 | 11.25 | 11.26 | 11.09 | -3.43% | 208,736 |
Sep 5, 2024 | 11.51 | 11.71 | 11.45 | 11.66 | 11.49 | 1.04% | 183,462 |
Sep 4, 2024 | 11.98 | 12.07 | 11.47 | 11.54 | 11.37 | -5.72% | 245,775 |
Sep 3, 2024 | 12.34 | 12.43 | 12.13 | 12.24 | 12.06 | -2.31% | 111,221 |
Aug 30, 2024 | 12.54 | 12.64 | 12.38 | 12.53 | 12.34 | 0.08% | 105,765 |
Aug 29, 2024 | 12.47 | 12.65 | 12.40 | 12.52 | 12.33 | 1.21% | 135,947 |
Aug 28, 2024 | 12.51 | 12.63 | 12.29 | 12.37 | 12.18 | -1.83% | 76,397 |
Aug 27, 2024 | 12.75 | 12.83 | 12.52 | 12.60 | 12.41 | -2.17% | 169,202 |
Aug 26, 2024 | 12.92 | 12.99 | 12.79 | 12.88 | 12.69 | 0.47% | 110,651 |
Aug 23, 2024 | 12.56 | 12.87 | 12.45 | 12.82 | 12.63 | 3.22% | 98,623 |
Aug 22, 2024 | 12.58 | 12.63 | 12.39 | 12.42 | 12.23 | -1.58% | 90,921 |
Aug 21, 2024 | 12.58 | 12.70 | 12.49 | 12.62 | 12.43 | 0.96% | 97,097 |
Aug 20, 2024 | 12.61 | 12.63 | 12.38 | 12.50 | 12.31 | -1.26% | 105,708 |
Aug 19, 2024 | 12.84 | 12.94 | 12.63 | 12.66 | 12.47 | -1.09% | 102,802 |
Aug 16, 2024 | 12.57 | 12.89 | 12.52 | 12.80 | 12.61 | 1.35% | 142,562 |
Aug 15, 2024 | 12.48 | 12.70 | 12.27 | 12.63 | 12.44 | 3.78% | 197,424 |
Aug 14, 2024 | 12.22 | 12.31 | 12.01 | 12.17 | 11.99 | 0.33% | 227,859 |
Aug 13, 2024 | 12.02 | 12.23 | 11.94 | 12.13 | 11.95 | 2.36% | 131,633 |
Aug 12, 2024 | 12.36 | 12.39 | 11.84 | 11.85 | 11.67 | -3.03% | 127,327 |
Aug 9, 2024 | 12.41 | 12.48 | 12.12 | 12.22 | 12.04 | -1.29% | 129,284 |
Aug 8, 2024 | 12.64 | 13.19 | 12.27 | 12.38 | 12.19 | -0.08% | 228,527 |
Aug 7, 2024 | 12.83 | 12.89 | 12.21 | 12.39 | 12.20 | -1.67% | 254,820 |
Aug 6, 2024 | 13.01 | 13.12 | 12.29 | 12.60 | 12.41 | 0.80% | 193,791 |
Aug 5, 2024 | 12.55 | 12.57 | 12.12 | 12.50 | 12.31 | -4.29% | 187,721 |
Aug 2, 2024 | 13.27 | 13.47 | 12.95 | 13.06 | 12.86 | -5.50% | 153,014 |
Aug 1, 2024 | 14.00 | 14.24 | 13.70 | 13.82 | 13.61 | -1.22% | 254,249 |
Jul 31, 2024 | 13.70 | 14.27 | 13.56 | 13.99 | 13.78 | 2.94% | 214,854 |
Jul 30, 2024 | 13.90 | 13.90 | 13.43 | 13.59 | 13.39 | -2.02% | 128,536 |
Jul 29, 2024 | 13.96 | 14.02 | 13.61 | 13.87 | 13.66 | - | 136,614 |
Jul 26, 2024 | 14.38 | 14.47 | 13.75 | 13.87 | 13.66 | -3.61% | 365,381 |
Jul 25, 2024 | 14.14 | 14.60 | 14.14 | 14.39 | 14.17 | 0.63% | 329,096 |
Jul 24, 2024 | 14.72 | 14.93 | 14.26 | 14.30 | 14.09 | -3.64% | 100,684 |
Jul 23, 2024 | 14.53 | 15.17 | 14.45 | 14.84 | 14.62 | 1.23% | 254,165 |
Jul 22, 2024 | 14.33 | 14.82 | 14.14 | 14.66 | 14.44 | 1.95% | 127,463 |
Jul 19, 2024 | 14.48 | 14.57 | 14.25 | 14.38 | 14.16 | -0.55% | 117,445 |
Jul 18, 2024 | 14.90 | 15.22 | 14.43 | 14.46 | 14.24 | -3.08% | 161,290 |
Jul 17, 2024 | 14.58 | 15.00 | 14.50 | 14.92 | 14.70 | 1.22% | 150,901 |
Jul 16, 2024 | 14.23 | 14.76 | 14.23 | 14.74 | 14.52 | 3.88% | 138,370 |
Jul 15, 2024 | 13.81 | 14.23 | 13.75 | 14.19 | 13.98 | 3.73% | 131,639 |
Jul 12, 2024 | 13.70 | 13.75 | 13.48 | 13.68 | 13.47 | 0.44% | 121,271 |