NewtekOne, Inc. - Common Stock (NEWT)

11.91
-0.41 (-3.33%)
NASDAQ· Last Trade: Aug 29th, 11:21 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For NewtekOne, Inc. - Common Stock (NEWT)

DateOpenHighLowCloseVolumeAdjusted Close
8/28/202612.2912.3911.8511.91670,46311.91
8/27/202612.2912.3412.1212.32274,71812.32
8/26/202612.4712.5812.3212.33322,97712.33
8/25/202612.4312.5012.1912.45336,43712.45
8/24/202612.5712.6812.3412.37216,06912.37
8/21/202612.4912.6412.4512.53328,37212.53
8/20/202612.5212.5212.2712.50247,45812.50
8/19/202612.9012.9112.5012.60311,50312.60
8/18/202612.8812.8812.7412.79176,17312.79
8/17/202613.0013.0612.7812.83182,66512.83
8/14/202613.0413.1412.9313.02138,33213.02
8/13/202612.8613.2212.8613.07206,97613.07
8/12/202612.7612.9112.7012.81286,66812.81
8/11/202612.9013.0512.6712.73217,50312.73
8/10/202613.4813.7112.7912.88432,24612.88
8/07/202614.7014.7013.3013.53498,34413.53
8/06/202615.1415.1914.8014.95208,37014.95
8/05/202615.4315.5514.9315.13309,92915.13
8/04/202614.9915.4514.8315.40259,70615.40
8/03/202615.0815.1514.7314.92249,95214.92
7/31/202614.7014.8714.3814.83140,48414.83
7/30/202614.7514.8814.3814.63176,80714.63
7/29/202614.7015.0614.5114.74200,15714.74
7/28/202614.3814.9514.2514.70216,66514.70
7/27/202614.5914.8714.2114.37197,78614.37
7/24/202614.3714.6814.1314.43156,90214.43
7/23/202614.4214.4514.1414.32194,33714.32
7/22/202614.8114.8614.6014.73176,46014.73
7/21/202614.8614.9514.6114.88293,09114.88
7/20/202615.2515.3314.8514.95131,83214.95
7/17/202615.3315.4915.1215.20147,17815.20
7/16/202615.2515.6915.1415.56250,10515.56
7/15/202614.8215.4014.8215.19232,25815.19
7/14/202614.7814.9514.7514.82130,45614.82
7/13/202614.7414.8614.6014.73127,68614.73
7/10/202614.4614.8214.3314.78143,94614.78
7/09/202614.2014.4614.1414.40150,19414.40
7/08/202614.2514.2914.0014.06277,75914.06
7/07/202614.4014.5114.2114.30201,96214.30
7/06/202614.5714.7314.2414.31209,09814.31
7/02/202615.1915.2514.3914.57227,58514.57
7/01/202614.8115.2414.6715.06278,82815.06
6/30/202615.2115.2114.7214.81418,93914.81
6/29/202614.6315.3414.3315.22470,90515.22
6/26/202614.3714.8114.2714.691,100,86314.69
6/25/202614.2014.4713.9214.43291,26514.43
6/24/202614.0114.2913.8114.12293,96014.12
6/23/202613.5714.3413.5714.14259,59313.95
6/22/202613.8513.9913.6313.74264,02113.56
6/18/202613.8414.1213.5613.91382,60313.72
6/17/202613.9214.1813.5713.61319,94313.43
6/16/202613.9614.1413.7913.92238,67713.73
6/15/202614.1014.3913.6713.72248,80113.54
6/12/202613.7014.0413.7014.00182,56913.81
6/11/202613.6813.7813.4013.70116,68513.52
6/10/202613.4513.7013.3613.52101,68413.34
6/09/202613.4013.8513.3613.51151,50713.33
6/08/202613.2913.5013.1113.39103,87213.21
6/05/202613.2513.5013.1313.23140,34913.05
6/04/202612.8113.3112.6713.25161,80613.07
6/03/202613.5613.5612.6312.65210,10212.48
6/02/202613.5713.7813.4113.64140,78913.46
6/01/202613.8313.8613.5613.63129,47813.45