Support: 888-992-3836 Home NewsWire Subscriptions
InvestorsHub Logo
Login/Register

NEWT

NewtekOne Inc

13.28
0.56 (4.4%)
Upgrade to Real-Time

NEWT Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 02 2023 13.28 0.56 4.4% 12.85 13.34 12.73 236,953
Jun 01 2023 12.72 0.41 3.33% 12.35 12.749 12.30 228,297
May 31 2023 12.31 -0.11 -0.85% 12.36 12.405 12.03 150,340
May 30 2023 12.415 -0.04 -0.28% 12.40 12.60 12.31 140,573
May 29 2023 12.45 0.00 +0.00% 12.26 12.5325 12.25 0
May 26 2023 12.45 0.21 1.72% 12.26 12.5325 12.25 125,748
May 25 2023 12.24 -0.17 -1.37% 12.30 12.45 11.99 256,746
May 24 2023 12.41 0.13 1.06% 12.25 12.67 12.215 343,176
May 23 2023 12.28 0.27 2.25% 11.91 12.56 11.90 263,473
May 22 2023 12.01 0.42 3.62% 11.60 12.05 11.49 229,597
May 19 2023 11.59 0.09 0.78% 11.82 12.055 11.57 287,238
May 18 2023 11.50 0.06 0.52% 11.44 11.5792 11.3201 133,695
May 17 2023 11.44 0.39 3.53% 11.06 11.78 11.05 286,315
May 16 2023 11.05 -0.31 -2.73% 11.28 11.46 10.89 146,348
May 15 2023 11.36 0.21 1.88% 10.90 11.37 10.88 194,664
May 12 2023 11.15 0.00 0.0% 11.15 11.15 11.15 0
May 11 2023 11.15 -0.57 -4.86% 11.72 11.72 11.13 204,446
May 10 2023 11.72 -0.16 -1.35% 11.88 11.88 11.57 216,203
May 09 2023 11.88 0.12 1.02% 11.75 11.9951 11.25 231,210
May 08 2023 11.76 0.18 1.55% 11.57 11.87 11.57 201,950
May 05 2023 11.58 0.29 2.52% 11.47 11.705 11.44 152,540
May 04 2023 11.295 -0.42 -3.54% 11.49 11.57 11.20 260,337
May 03 2023 11.71 0.29 2.54% 11.42 11.92 11.3879 182,952
May 02 2023 11.42 0.40 3.63% 11.10 11.56 10.80 337,307
May 01 2023 11.02 -0.34 -2.99% 11.35 11.52 10.93 318,402
Apr 28 2023 11.36 -0.12 -1.05% 11.43 11.62 11.30 126,162
Apr 27 2023 11.48 0.31 2.78% 11.13 11.66 11.13 93,650
Apr 26 2023 11.17 -0.18 -1.59% 11.35 11.6899 10.9073 269,479
Apr 25 2023 11.35 -0.33 -2.83% 11.64 11.70 11.29 140,827
Apr 24 2023 11.68 -0.37 -3.07% 11.91 12.085 11.64 254,212
Apr 21 2023 12.05 -0.36 -2.9% 12.32 12.365 11.8946 167,892
Apr 20 2023 12.41 -0.19 -1.51% 12.55 12.55 12.27 90,000
Apr 19 2023 12.60 -0.08 -0.63% 12.575 12.85 12.27 210,728
Apr 18 2023 12.68 -0.39 -2.98% 13.10 13.10 12.68 107,803
Apr 17 2023 13.07 0.02 0.15% 13.04 13.24 12.84 127,550
Apr 14 2023 13.05 0.24 1.87% 12.85 13.09 12.7201 148,744
Apr 13 2023 12.81 0.06 0.47% 12.75 13.05 12.5387 123,292
Apr 12 2023 12.75 -0.32 -2.45% 13.00 13.18 12.71 150,237
Apr 11 2023 13.07 0.22 1.71% 12.90 13.25 12.85 159,528
Apr 10 2023 12.85 0.58 4.73% 12.41 12.98 12.40 205,581
Apr 07 2023 12.27 0.00 +0.00% 12.45 12.476 12.06 0
Apr 06 2023 12.27 -0.05 -0.41% 12.45 12.476 12.06 155,833
Apr 05 2023 12.32 0.00 0.0% 12.32 12.32 12.32 0
Apr 04 2023 12.32 0.08 0.65% 12.30 12.75 12.25 221,824
Apr 03 2023 12.24 -0.56 -4.38% 12.68 12.6928 11.9201 235,318
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