NewtekOne, Inc. (NEWTP)
NASDAQ: NEWTP · Real-Time Price · USD · Preferred Stock
24.15
-0.03 (-0.12%)
Aug 29, 2025, 4:00 PM - Market closed
NewtekOne Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 24.20 | 24.24 | 24.15 | 24.15 | 24.15 | -0.14% | 25,431 |
| Aug 28, 2025 | 24.18 | 24.29 | 24.12 | 24.18 | 24.18 | -0.03% | 39,045 |
| Aug 27, 2025 | 24.45 | 24.45 | 24.15 | 24.19 | 24.19 | -0.04% | 87,959 |
| Aug 26, 2025 | 24.20 | 24.20 | 24.10 | 24.20 | 24.20 | 0.17% | 16,290 |
| Aug 25, 2025 | 24.25 | 24.34 | 24.16 | 24.16 | 24.16 | 0.25% | 15,272 |
| Aug 22, 2025 | 24.25 | 24.30 | 24.10 | 24.10 | 24.10 | - | 18,065 |
| Aug 21, 2025 | 24.15 | 24.15 | 24.00 | 24.10 | 24.10 | -0.12% | 19,781 |
| Aug 20, 2025 | 24.28 | 24.30 | 24.12 | 24.13 | 24.13 | -0.70% | 74,852 |
| Aug 19, 2025 | 24.40 | 24.85 | 24.20 | 24.30 | 24.30 | -0.78% | 170,494 |
| Aug 18, 2025 | 24.30 | 24.55 | 24.06 | 24.49 | 24.49 | 1.41% | 404,380 |
| Aug 15, 2025 | 24.60 | 24.60 | 24.00 | 24.15 | 24.15 | -2.03% | 75,342 |