ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
NewtekOne Inc

NewtekOne Inc (1N31)

13.69
0.21
(1.56%)
Closed July 23 4:00PM
Realtime Data
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10.080.58780308596613.6113.6113.6123213.61DE
42.3821.043324491611.3113.6111.3112012.05941882DE
123.5835.410484668610.1113.6110.1124111.93293601DE
261.7414.560669456111.9513.619.440510.73362869DE
52-2.86-17.280966767416.5516.559.433411.43641038DE
156-2.86-17.280966767416.5516.559.433411.43641038DE
260-2.86-17.280966767416.5516.559.433411.43641038DE

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

DateCloseChangeChange %OpenHighLowVolume
172168002013.6100.0013.6113.6113.610
172142082013.6100.0013.6113.6113.610
172133442013.6100.0013.6113.6113.610
172124802013.611.068.4513.6113.6113.61232
172116156012.5500.0012.5512.5512.550
172107516012.5500.0012.5512.5512.550
172081596012.550.393.2112.5512.5512.5557
172072956012.160.453.8412.1612.1612.161
172064316011.7100.0011.7111.7111.710
172055676011.7100.0011.7111.7111.710
172047036011.710.141.2111.7111.7111.71250
172021122011.57-0.25-2.1211.5811.5811.57146
172012482011.8200.0011.8211.8211.820
172003842011.820.242.0711.8211.8211.8213
171995202011.58-0.04-0.3411.5811.5811.58100
171986562011.6200.0011.6211.6211.620
171960642011.620.312.7411.6211.6211.62115
171952002011.3100.0011.3111.3111.310
171943362011.31-0.19-1.6511.3111.3111.31170
171934722011.500.0011.511.511.50
171926082011.5-0.01-0.0911.511.511.51
171900156011.5100.0011.5111.5111.510
171891516011.51-0.56-4.6411.5111.5111.51154
171882882012.0700.0012.0712.0712.070
171874242012.0700.0012.0712.0712.070
171865602012.070.020.1711.5612.0711.562373
171839682012.0500.0012.0512.0512.050
171831042012.0500.0012.0512.0512.050
171822402012.05-0.2-1.6312.0512.0512.05150
171813762012.2500.0012.2512.2512.250
171805122012.2500.0012.2512.2512.25100
171779202012.250.151.2412.2512.2512.259
171770562012.1-0.16-1.3112.112.112.190
171761922012.26-0.38-3.0112.2612.2612.2650
171753282012.6400.0012.6412.6412.640
171744642012.6400.0012.6412.6412.640
171718722012.640.54.1212.6412.6412.6470
171710076012.1400.0012.1412.1412.140
171701436012.1400.0012.1412.1412.140
171692796012.1400.0012.1412.1412.140
171684156012.140.110.9112.1412.1412.14250
171658242012.0300.0012.0312.0312.030
171649602012.030.040.3312.0312.0312.0355
171640962011.9900.0011.9911.9911.9965
171632322011.9900.0011.9911.9911.990
171623682011.9900.0011.9911.9911.990
171597762011.9900.0011.9911.9911.990
171589122011.9900.0011.9911.9911.990
171580482011.9900.0011.9911.9911.990
171571842011.9900.0011.9911.9911.990
171563202011.9900.0011.9911.9911.990
171537282011.990.393.3611.9911.9911.9965
171528642011.6-0.03-0.2611.6111.6111.631
171520002011.630.050.4311.3311.6311.33519
171511362011.581.4514.3110.3911.5810.391199
171502716010.1300.0010.1310.1310.130
171476796010.1300.0010.1310.1310.130
171468156010.13-0.25-2.4110.1110.1310.112
171450882010.3800.0010.3810.3810.380
171442242010.380.090.8710.3810.3810.3830
171416316010.28999900.0010.28999910.28999910.2899990
171407676010.28999900.0010.28999910.28999910.2899990
171399036010.28999900.0010.28999910.28999910.2899990
171390396010.2899990.131.2810.4410.4410.2899993