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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 2, 202414.4814.5214.2814.4214.42-0.55%107,890
Nov 29, 202414.5914.6014.4514.5014.500.69%71,603
Nov 27, 202414.5114.7314.3914.4014.400.21%93,337
Nov 26, 202414.7514.8014.3314.3714.37-2.64%92,828
Nov 25, 202414.6414.8714.6414.7614.761.58%81,715
Nov 22, 202414.0814.5614.0214.5314.533.20%119,273
Nov 21, 202413.9314.1713.8014.0814.082.03%79,360
Nov 20, 202413.8513.9513.6913.8013.80-0.50%129,733
Nov 19, 202413.7413.8913.4813.8713.870.51%143,579
Nov 18, 202414.0614.1413.7613.8013.80-1.81%133,754
Nov 15, 202414.2514.3113.9114.0614.06-0.81%108,801
Nov 14, 202414.5214.6614.1114.1714.17-2.14%144,302
Nov 13, 202415.1515.2014.4714.4814.48-4.55%125,648
Nov 12, 202415.4015.4114.9815.1715.17-1.88%187,600
Nov 11, 202414.3015.4914.2015.4615.469.80%391,787
Nov 8, 202414.1914.1913.7614.0814.08-1.05%145,957
Nov 7, 202414.3814.6013.3214.2314.23-2.53%297,498
Nov 6, 202413.7614.7313.7614.6014.6010.61%346,598
Nov 5, 202412.8413.2912.8313.2013.202.25%132,589
Nov 4, 202412.9813.2212.8712.9112.91-0.31%167,425
Nov 1, 202413.1613.3012.8412.9512.95-0.99%168,215
Oct 31, 202413.4013.4313.0213.0813.08-2.02%127,526
Oct 30, 202413.3613.6313.3413.3513.35-0.37%91,867
Oct 29, 202413.5613.5713.3213.4013.40-1.18%127,143
Oct 28, 202413.2813.5813.2513.5613.562.19%93,683
Oct 25, 202413.4013.5313.2213.2713.27-0.08%119,741
Oct 24, 202413.3013.3513.1513.2813.280.38%83,880
Oct 23, 202413.5513.6113.1313.2313.23-2.22%124,628
Oct 22, 202413.4513.7013.3113.5313.530.52%375,818
Oct 21, 202413.7313.8013.4013.4613.46-1.97%131,246
Oct 18, 202413.8113.8513.6113.7313.73-0.07%130,331
Oct 17, 202413.6713.7413.5513.7413.740.59%97,807
Oct 16, 202413.2213.7113.2213.6613.663.56%143,508
Oct 15, 202412.9313.3512.9313.1913.191.70%160,327
Oct 14, 202412.8913.0012.8312.9712.970.08%134,561
Oct 11, 202412.4212.9612.4212.9612.964.18%134,613
Oct 10, 202412.5612.6112.3412.4412.44-1.66%99,300
Oct 9, 202412.8112.9212.5712.6512.46-1.17%214,483
Oct 8, 202412.6512.9312.6512.8012.610.87%118,763
Oct 7, 202412.6412.9312.6012.6912.50-0.08%128,539
Oct 4, 202412.3312.7612.2712.7012.514.61%154,854
Oct 3, 202412.1612.1811.9812.1411.96-0.41%123,877
Oct 2, 202412.2012.3412.1012.1912.01-0.49%107,290
Oct 1, 202412.4012.4312.1112.2512.07-1.69%120,877
Sep 30, 202412.1912.4712.1712.4612.272.13%140,776
Sep 27, 202411.9912.2711.9312.2012.022.43%302,737
Sep 26, 202412.0712.2111.9011.9111.73-0.83%183,210
Sep 25, 202412.1312.1611.9412.0111.83-0.83%211,709
Sep 24, 202411.9012.1411.8212.1111.932.02%173,710
Sep 23, 202411.7011.9411.6511.8711.691.80%170,719
Sep 20, 202411.7211.8511.6411.6611.49-1.02%236,903
Sep 19, 202411.9011.9011.5311.7811.601.46%185,768
Sep 18, 202411.2411.9411.2411.6111.442.47%225,635
Sep 17, 202411.3611.7011.2411.3311.160.80%191,445
Sep 16, 202411.2411.2911.0111.2411.07-160,396
Sep 13, 202411.1511.3611.1211.2411.072.18%129,097
Sep 12, 202411.1411.1610.9811.0010.84-0.81%86,257
Sep 11, 202411.2611.3210.8511.0910.92-2.38%221,817
Sep 10, 202411.6011.7111.2511.3611.19-1.73%160,688
Sep 9, 202411.2511.6111.2511.5611.392.66%236,102
Sep 6, 202411.6111.7211.2511.2611.09-3.43%208,736
Sep 5, 202411.5111.7111.4511.6611.491.04%183,462
Sep 4, 202411.9812.0711.4711.5411.37-5.72%245,775
Sep 3, 202412.3412.4312.1312.2412.06-2.31%111,221
Aug 30, 202412.5412.6412.3812.5312.340.08%105,765
Aug 29, 202412.4712.6512.4012.5212.331.21%135,947
Aug 28, 202412.5112.6312.2912.3712.18-1.83%76,397
Aug 27, 202412.7512.8312.5212.6012.41-2.17%169,202
Aug 26, 202412.9212.9912.7912.8812.690.47%110,651
Aug 23, 202412.5612.8712.4512.8212.633.22%98,623
Aug 22, 202412.5812.6312.3912.4212.23-1.58%90,921
Aug 21, 202412.5812.7012.4912.6212.430.96%97,097
Aug 20, 202412.6112.6312.3812.5012.31-1.26%105,708
Aug 19, 202412.8412.9412.6312.6612.47-1.09%102,802
Aug 16, 202412.5712.8912.5212.8012.611.35%142,562
Aug 15, 202412.4812.7012.2712.6312.443.78%197,424
Aug 14, 202412.2212.3112.0112.1711.990.33%227,859
Aug 13, 202412.0212.2311.9412.1311.952.36%131,633
Aug 12, 202412.3612.3911.8411.8511.67-3.03%127,327
Aug 9, 202412.4112.4812.1212.2212.04-1.29%129,284
Aug 8, 202412.6413.1912.2712.3812.19-0.08%228,527
Aug 7, 202412.8312.8912.2112.3912.20-1.67%254,820
Aug 6, 202413.0113.1212.2912.6012.410.80%193,791
Aug 5, 202412.5512.5712.1212.5012.31-4.29%187,721
Aug 2, 202413.2713.4712.9513.0612.86-5.50%153,014
Aug 1, 202414.0014.2413.7013.8213.61-1.22%254,249
Jul 31, 202413.7014.2713.5613.9913.782.94%214,854
Jul 30, 202413.9013.9013.4313.5913.39-2.02%128,536
Jul 29, 202413.9614.0213.6113.8713.66-136,614
Jul 26, 202414.3814.4713.7513.8713.66-3.61%365,381
Jul 25, 202414.1414.6014.1414.3914.170.63%329,096
Jul 24, 202414.7214.9314.2614.3014.09-3.64%100,684
Jul 23, 202414.5315.1714.4514.8414.621.23%254,165
Jul 22, 202414.3314.8214.1414.6614.441.95%127,463
Jul 19, 202414.4814.5714.2514.3814.16-0.55%117,445
Jul 18, 202414.9015.2214.4314.4614.24-3.08%161,290
Jul 17, 202414.5815.0014.5014.9214.701.22%150,901
Jul 16, 202414.2314.7614.2314.7414.523.88%138,370
Jul 15, 202413.8114.2313.7514.1913.983.73%131,639
Jul 12, 202413.7013.7513.4813.6813.470.44%121,271