ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

NEWT NewtekOne Inc

13.25
0.20 (1.53%)
May 25 2024 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
NewtekOne Inc NEWT NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.20 1.53% 13.25 00:00:06
Open Price Low Price High Price Close Price Prev Close
13.11 12.99 13.297 13.25 13.05
more quote information »

NEWT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week13.9213.9612.9713.27113,494-0.67-4.81%
1 Month10.8614.4710.6612.59142,2882.3922.01%
3 Months11.5014.4710.0711.61152,7911.7515.22%
6 Months12.9215.2510.0712.41150,8760.332.55%
1 Year12.2519.36510.0714.42180,9541.008.16%
3 Years33.3038.7810.0720.62209,414-20.05-60.21%
5 Years21.8738.787.5920.20197,263-8.62-39.41%

NEWT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 24 2024 13.25 0.20 1.53% 13.11 13.297 12.99 137,213
May 23 2024 13.05 -0.06 -0.46% 13.13 13.27 12.9762 123,063
May 22 2024 13.11 -0.33 -2.46% 13.36 13.54 12.97 133,655
May 21 2024 13.44 0.24 1.82% 13.16 13.50 13.13 90,282
May 20 2024 13.20 -0.47 -3.44% 13.59 13.68 13.16 114,137
May 17 2024 13.67 -0.35 -2.50% 13.92 13.96 13.58 107,048
May 16 2024 14.02 0.13 0.94% 13.92 14.12 13.79 117,187
May 15 2024 13.89 -0.05 -0.36% 13.94 14.47 13.78 194,877
May 14 2024 13.94 0.90 6.90% 13.17 14.09 13.15 242,537
May 13 2024 13.04 0.26 2.03% 12.85 13.12 12.85 90,298
May 10 2024 12.78 -0.28 -2.14% 13.12 13.1756 12.76 95,937
May 09 2024 13.06 0.47 3.73% 12.61 13.07 12.59 178,751
May 08 2024 12.59 0.26 2.11% 12.11 12.6542 11.9601 231,577
May 07 2024 12.33 1.25 11.28% 11.75 12.818 11.71 386,307
May 06 2024 11.08 -0.08 -0.72% 11.21 11.23 11.04 136,530
May 03 2024 11.16 0.15 1.36% 11.18 11.32 11.1052 93,399
May 02 2024 11.01 0.26 2.42% 10.82 11.02 10.80 99,907
May 01 2024 10.75 -0.04 -0.37% 10.81 10.94 10.66 103,658
Apr 30 2024 10.79 -0.37 -3.32% 11.04 11.07 10.79 86,296
Apr 29 2024 11.16 0.16 1.45% 10.99 11.24 10.99 129,451
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock