Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

NewtekOne, Inc. - Common Stock (NEWT)

11.19
+0.00 (0.00%)
NASDAQ · Last Trade: Sep 29th, 8:56 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/28/202611.2311.3511.1311.19212,41811.19
9/25/202611.3511.3811.1811.26208,46711.26
9/24/202611.1411.3011.0811.30259,39011.30
9/23/202611.6811.7611.2911.33350,12711.33
9/22/202611.7811.8011.5411.68258,23511.68
9/21/202611.6211.7811.5711.64235,07811.64
9/18/202611.8111.8111.5311.56453,83211.56
9/17/202612.1112.1111.8611.89168,23611.89
9/16/202612.0812.1911.7311.89213,99311.89
9/15/202612.1812.2711.9912.08181,84412.08
9/14/202612.0812.3212.0812.26157,86412.26
9/11/202612.3412.3812.0812.22180,42612.22
9/10/202612.0812.2212.0012.17145,75912.17
9/09/202612.2412.2412.0212.15213,92812.15
9/08/202612.4212.4812.2112.33174,06612.33
9/04/202612.1512.4612.1512.44195,25412.44
9/03/202612.1912.4212.1812.31250,34512.31
9/02/202611.7412.1111.6512.08227,55712.08
9/01/202611.7811.8011.6011.66213,25211.66
8/31/202611.8111.8311.5811.79394,32011.79
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