ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
NewtekOne Inc

NewtekOne Inc (NEWT)

14.84
0.13
(0.85%)
Closed July 23 4:00PM
14.84
0.00
( 0.00% )
Pre Market: 4:00AM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10.261.7832647462314.5815.2214.14115226314.69538969CS
42.722.240527182912.1415.2211.9416409213.33808862CS
124.0337.280296022210.8115.2210.6617376213.05668951CS
261.7613.455657492413.0815.2210.0715635012.19052994CS
52-2.88-16.252821670417.7219.36510.0714937913.63098187CS
156-20.13-57.563625965134.9735.85210.0720814319.42362977CS
260-6.31-29.834515366421.1538.787.5919995919.96588619CS

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

DateCloseChangeChange %OpenHighLowVolume
172177410014.840.181.2314.5315.1714.45254164
172168770014.660.281.9514.3314.8214.141127463
172142850014.38-0.08-0.5514.4814.5714.25117445
172134210014.46-0.46-3.0814.915.2214.43161290
172125570014.920.181.2214.581514.5150898
172116930014.740.553.8814.1814.7614.18138370
172108290014.190.513.7313.8114.2313.75131637
172082370013.680.060.4413.713.7513.48121271
172073730013.620.493.7313.3513.6513.321156330
172065090013.130.665.2912.513.1412.4313128670
172056450012.47-0.42-3.2612.712.712.4136852
172047810012.890.463.7012.512.8912.46157332
172021890012.43-0.24-1.8912.5712.6312.43133173
172004064012.67-0.06-0.4312.7112.7612.634152420
171995970012.7250.221.7212.5512.7412.42177801
171987330012.510.151.2112.5612.7212.36152531
171961410012.3600.0012.3612.3612.360
171952770012.360.241.9812.2212.3912.08254267
171944130012.12-0.12-0.9812.1412.223111.94205718
171935490012.24-0.09-0.7312.3112.399212.12137117
171926850012.330.131.0712.2212.4512.17159453
171900930012.2-0.28-2.2412.4712.564712.2181882
171892290012.48-0.11-0.8712.5112.6112.35145143
171875010012.59-0.31-2.4012.8912.912.47149400
171866370012.90.43.2012.513.0312.4241386
171840450012.5-0.44-3.4012.7712.9712.4182156
171831810012.94-0.13-0.9913.0713.1712.66293182
171823170013.070.030.2313.4913.6213.05186233
171814530013.04-0.08-0.6113.0813.23512.93126037
171805890013.12-0.09-0.6813.1513.3413.09128953
171779970013.210.020.1513.1613.5313487098
171771330013.19-0.06-0.4513.2513.2913.09186242
171762690013.250.010.0813.3413.3813.12171263
171754050013.24-0.36-2.6513.4413.4413.1411884655
171745410013.6-0.15-1.0913.813.8413.57125795
171719490013.750.342.5413.4613.9213.35119635
171710850013.410.362.7613.2113.4713.038186806
171702210013.05-0.28-2.1013.0913.3213.0262648
171693570013.330.080.6013.3313.50513.1960309
171659010013.250.21.5313.1113.29712.99137213
171650370013.05-0.06-0.4613.1313.2712.9762123063
171641730013.11-0.33-2.4613.3613.5412.97133655
171633090013.440.241.8213.1613.513.1390282
171624450013.2-0.47-3.4413.5913.6813.16114137
171598530013.67-0.35-2.5013.9213.9613.58107048
171589890014.020.130.9413.9214.1213.79117187
171581250013.89-0.05-0.3613.9414.4713.78194877
171572610013.940.96.9013.1714.0913.15242537
171563970013.040.262.0312.8513.1212.8590298
171538050012.78-0.28-2.1413.1213.175612.7695937
171529410013.060.473.7312.6113.0712.59178751
171520770012.590.262.1112.1112.654211.9601231577
171512130012.331.2511.2811.7512.81811.71386307
171503490011.08-0.08-0.7211.2111.2311.04136530
171477570011.160.151.3611.1811.3211.105293399
171468930011.010.262.4210.8211.0210.899907
171460290010.75-0.04-0.3710.8110.9410.66103658
171451650010.79-0.37-3.3211.0411.0710.7986296
171443010011.160.161.4510.9911.2410.99129451
1714170900110.121.1010.8611.1110.8691587
171408450010.88-0.12-1.0910.8811.026910.75129445
1713998100110.050.4610.8511.0210.7396248