| Company Name |
Stock Ticker Symbol |
Market |
Type |
| NewtekOne Inc |
NEWT |
NASDAQ |
Common Stock |
| |
Price Change |
Change Percent |
Stock Price |
Last Traded
|
|
-0.22 |
-1.69% |
12.80 |
18:04:41 |
| Open Price |
Low Price |
High Price |
Close Price |
Prev Close |
| 13.04 |
12.73 |
13.30 |
12.80 |
13.02 |
more quote information »
NEWT Historical Summary
| Period |
Open |
High |
Low |
VWAP |
Avg. Daily Vol |
Change |
% |
|---|
| 1 Week | 11.80 | 13.30 | 11.65 | 12.85 | 159,982 | 1.00 | 8.47% |
| 1 Month | 15.40 | 15.95 | 11.19 | 12.96 | 414,926 | -2.60 | -16.88% |
| 3 Months | 15.61 | 20.83 | 11.19 | 15.32 | 326,734 | -2.81 | -18.0% |
| 6 Months | 16.33 | 20.83 | 11.19 | 15.90 | 241,612 | -3.53 | -21.62% |
| 1 Year | 26.93 | 27.30 | 11.19 | 18.30 | 204,718 | -14.13 | -52.47% |
| 3 Years | 15.85 | 38.78 | 9.03 | 22.35 | 204,459 | -3.05 | -19.24% |
| 5 Years | 18.12 | 38.78 | 7.59 | 21.49 | 185,941 | -5.32 | -29.36% |
NEWT 1 Month Historical Prices
| Date |
Close |
Change |
Change (%) |
Open |
High |
Low |
Volume |
| Mar 31 2023 |
12.80 |
-0.22 |
-1.69% |
13.04 |
13.30 |
12.73 |
196,852 |
| Mar 30 2023 |
13.02 |
-0.05 |
-0.38% |
13.14 |
13.14 |
12.70 |
172,324 |
| Mar 29 2023 |
13.07 |
0.51 |
4.06% |
12.57 |
13.15 |
12.48 |
207,993 |
| Mar 28 2023 |
12.56 |
-0.33 |
-2.56% |
12.81 |
13.09 |
12.46 |
93,933 |
| Mar 27 2023 |
12.89 |
0.38 |
3.04% |
12.62 |
13.18 |
12.62 |
169,173 |
| Mar 24 2023 |
12.51 |
0.60 |
5.04% |
11.80 |
12.5993 |
11.65 |
156,489 |
| Mar 23 2023 |
11.91 |
-0.20 |
-1.65% |
12.18 |
12.35 |
11.79 |
328,069 |
| Mar 22 2023 |
12.11 |
-0.57 |
-4.5% |
12.73 |
12.93 |
12.11 |
261,911 |
| Mar 21 2023 |
12.68 |
0.65 |
5.4% |
12.34 |
13.03 |
12.285 |
386,370 |
| Mar 20 2023 |
12.03 |
0.62 |
5.43% |
11.51 |
12.43 |
11.45 |
529,838 |
| Mar 17 2023 |
11.41 |
-0.50 |
-4.2% |
11.89 |
12.01 |
11.19 |
1,250,289 |
| Mar 16 2023 |
11.91 |
-0.27 |
-2.22% |
11.97 |
12.00 |
11.24 |
468,240 |
| Mar 15 2023 |
12.18 |
-0.48 |
-3.79% |
12.24 |
12.59 |
11.80 |
397,338 |
| Mar 14 2023 |
12.66 |
0.40 |
3.26% |
12.58 |
13.39 |
12.49 |
450,311 |
| Mar 13 2023 |
12.26 |
-0.18 |
-1.45% |
12.05 |
12.49 |
11.2636 |
738,615 |
| Mar 10 2023 |
12.44 |
-1.15 |
-8.46% |
13.52 |
13.59 |
12.3675 |
672,261 |
| Mar 09 2023 |
13.59 |
-0.93 |
-6.4% |
14.40 |
14.65 |
13.52 |
392,868 |
| Mar 08 2023 |
14.52 |
-0.45 |
-3.01% |
14.88 |
14.9199 |
14.25 |
416,518 |
| Mar 07 2023 |
14.97 |
-0.53 |
-3.42% |
15.39 |
15.63 |
14.80 |
351,946 |
| Mar 06 2023 |
15.50 |
-0.16 |
-0.99% |
15.52 |
15.95 |
15.36 |
449,630 |
| Mar 03 2023 |
15.655 |
0.30 |
1.92% |
15.40 |
15.95 |
15.22 |
409,667 |
| Mar 02 2023 |
15.36 |
0.04 |
0.26% |
15.08 |
15.77 |
15.02 |
600,832 |
| Mar 01 2023 |
15.32 |
0.01 |
0.07% |
15.01 |
15.59 |
14.55 |
894,068 |
See More Historical Prices ยป
