NewtekOne Inc (1N31)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.42 | 3.71352785146 | 11.31 | 11.82 | 11.31 | 128 | 11.47272727 | DE |
| 4 | -0.53 | -4.32300163132 | 12.26 | 12.26 | 11.31 | 301 | 11.98306159 | DE |
| 12 | 1.690001 | 16.8326809594 | 10.039999 | 12.64 | 10.039999 | 302 | 11.46353925 | DE |
| 26 | -0.47 | -3.85245901639 | 12.2 | 12.64 | 9.4 | 420 | 10.73280193 | DE |
| 52 | -4.82 | -29.1238670695 | 16.55 | 16.55 | 9.4 | 344 | 11.42066673 | DE |
| 156 | -4.82 | -29.1238670695 | 16.55 | 16.55 | 9.4 | 344 | 11.42066673 | DE |
| 260 | -4.82 | -29.1238670695 | 16.55 | 16.55 | 9.4 | 344 | 11.42066673 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719952020 | 11.58 | -0.04 | -0.34 | 11.58 | 11.58 | 11.58 | 100 |
| 1719865620 | 11.62 | 0 | 0.00 | 11.62 | 11.62 | 11.62 | 0 |
| 1719606420 | 11.62 | 0.31 | 2.74 | 11.62 | 11.62 | 11.62 | 115 |
| 1719520020 | 11.31 | 0 | 0.00 | 11.31 | 11.31 | 11.31 | 0 |
| 1719433620 | 11.31 | -0.19 | -1.65 | 11.31 | 11.31 | 11.31 | 170 |
| 1719347220 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 0 |
| 1719260820 | 11.5 | -0.01 | -0.09 | 11.5 | 11.5 | 11.5 | 1 |
| 1719001560 | 11.51 | 0 | 0.00 | 11.51 | 11.51 | 11.51 | 0 |
| 1718915160 | 11.51 | -0.56 | -4.64 | 11.51 | 11.51 | 11.51 | 154 |
| 1718828820 | 12.07 | 0 | 0.00 | 12.07 | 12.07 | 12.07 | 0 |
| 1718742420 | 12.07 | 0 | 0.00 | 12.07 | 12.07 | 12.07 | 0 |
| 1718656020 | 12.07 | 0.02 | 0.17 | 11.56 | 12.07 | 11.56 | 2373 |
| 1718396820 | 12.05 | 0 | 0.00 | 12.05 | 12.05 | 12.05 | 0 |
| 1718310420 | 12.05 | 0 | 0.00 | 12.05 | 12.05 | 12.05 | 0 |
| 1718224020 | 12.05 | -0.2 | -1.63 | 12.05 | 12.05 | 12.05 | 150 |
| 1718137620 | 12.25 | 0 | 0.00 | 12.25 | 12.25 | 12.25 | 0 |
| 1718051220 | 12.25 | 0 | 0.00 | 12.25 | 12.25 | 12.25 | 100 |
| 1717792020 | 12.25 | 0.15 | 1.24 | 12.25 | 12.25 | 12.25 | 9 |
| 1717705620 | 12.1 | -0.16 | -1.31 | 12.1 | 12.1 | 12.1 | 90 |
| 1717619220 | 12.26 | -0.38 | -3.01 | 12.26 | 12.26 | 12.26 | 50 |
| 1717532820 | 12.64 | 0 | 0.00 | 12.64 | 12.64 | 12.64 | 0 |
| 1717446420 | 12.64 | 0 | 0.00 | 12.64 | 12.64 | 12.64 | 0 |
| 1717187220 | 12.64 | 0.5 | 4.12 | 12.64 | 12.64 | 12.64 | 70 |
| 1717100760 | 12.14 | 0 | 0.00 | 12.14 | 12.14 | 12.14 | 0 |
| 1717014360 | 12.14 | 0 | 0.00 | 12.14 | 12.14 | 12.14 | 0 |
| 1716927960 | 12.14 | 0 | 0.00 | 12.14 | 12.14 | 12.14 | 0 |
| 1716841560 | 12.14 | 0.11 | 0.91 | 12.14 | 12.14 | 12.14 | 250 |
| 1716582420 | 12.03 | 0 | 0.00 | 12.03 | 12.03 | 12.03 | 0 |
| 1716496020 | 12.03 | 0.04 | 0.33 | 12.03 | 12.03 | 12.03 | 55 |
| 1716409620 | 11.99 | 0 | 0.00 | 11.99 | 11.99 | 11.99 | 65 |
| 1716323220 | 11.99 | 0 | 0.00 | 11.99 | 11.99 | 11.99 | 0 |
| 1716236820 | 11.99 | 0 | 0.00 | 11.99 | 11.99 | 11.99 | 0 |
| 1715977620 | 11.99 | 0 | 0.00 | 11.99 | 11.99 | 11.99 | 0 |
| 1715891220 | 11.99 | 0 | 0.00 | 11.99 | 11.99 | 11.99 | 0 |
| 1715804820 | 11.99 | 0 | 0.00 | 11.99 | 11.99 | 11.99 | 0 |
| 1715718420 | 11.99 | 0 | 0.00 | 11.99 | 11.99 | 11.99 | 0 |
| 1715632020 | 11.99 | 0 | 0.00 | 11.99 | 11.99 | 11.99 | 0 |
| 1715372820 | 11.99 | 0.39 | 3.36 | 11.99 | 11.99 | 11.99 | 65 |
| 1715286420 | 11.6 | -0.03 | -0.26 | 11.61 | 11.61 | 11.6 | 31 |
| 1715200020 | 11.63 | 0.05 | 0.43 | 11.33 | 11.63 | 11.33 | 519 |
| 1715113620 | 11.58 | 1.45 | 14.31 | 10.39 | 11.58 | 10.39 | 1199 |
| 1715027160 | 10.13 | 0 | 0.00 | 10.13 | 10.13 | 10.13 | 0 |
| 1714767960 | 10.13 | 0 | 0.00 | 10.13 | 10.13 | 10.13 | 0 |
| 1714681560 | 10.13 | -0.25 | -2.41 | 10.11 | 10.13 | 10.11 | 2 |
| 1714508820 | 10.38 | 0 | 0.00 | 10.38 | 10.38 | 10.38 | 0 |
| 1714422420 | 10.38 | 0.09 | 0.87 | 10.38 | 10.38 | 10.38 | 30 |
| 1714163160 | 10.289999 | 0 | 0.00 | 10.289999 | 10.289999 | 10.289999 | 0 |
| 1714076760 | 10.289999 | 0 | 0.00 | 10.289999 | 10.289999 | 10.289999 | 0 |
| 1713990360 | 10.289999 | 0 | 0.00 | 10.289999 | 10.289999 | 10.289999 | 0 |
| 1713903960 | 10.289999 | 0.13 | 1.28 | 10.44 | 10.44 | 10.289999 | 3 |
| 1713817560 | 10.16 | 0.11 | 1.09 | 10.16 | 10.16 | 10.16 | 435 |
| 1713558420 | 10.05 | -1.08 | -9.70 | 10.039999 | 10.05 | 10.039999 | 1200 |
| 1713472020 | 11.13 | 0 | 0.00 | 11.13 | 11.13 | 11.13 | 0 |
| 1713385620 | 11.13 | 0 | 0.00 | 11.13 | 11.13 | 11.13 | 0 |
| 1713299220 | 11.13 | 0 | 0.00 | 11.13 | 11.13 | 11.13 | 0 |
| 1713212820 | 11.13 | 0 | 0.00 | 11.13 | 11.13 | 11.13 | 0 |
| 1712953620 | 11.13 | 0 | 0.00 | 11.13 | 11.13 | 11.13 | 0 |
| 1712867220 | 11.13 | 0 | 0.00 | 11.13 | 11.13 | 11.13 | 0 |
| 1712780820 | 11.13 | 0 | 0.00 | 11.13 | 11.13 | 11.13 | 0 |
| 1712694420 | 11.13 | 0 | 0.00 | 11.13 | 11.13 | 11.13 | 0 |
| 1712608020 | 11.13 | 0 | 0.00 | 11.13 | 11.13 | 11.13 | 0 |
| 1712348820 | 11.13 | 0.64 | 6.10 | 11.13 | 11.13 | 11.13 | 1500 |
| 1712262360 | 10.49 | -0.01 | -0.10 | 10.49 | 10.49 | 10.49 | 200 |
| 1712175960 | 10.5 | -0.04 | -0.38 | 10.5 | 10.5 | 10.5 | 400 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
