NewtekOne, Inc. - Common Stock (NEWT)

Last Price12.66

Change-0.07 (-0.59%)

NASDAQ · Last Trade: Apr 16th, 11:16 AM EDT

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

Date Range:

2026-01-16 - 2026-04-16

Date	Open	High	Low	Close	Volume	Adjusted Close
4/15/2026	12.55	12.82	12.42	12.73	175,097	12.73
4/14/2026	12.29	12.57	12.13	12.56	236,706	12.56
4/13/2026	12.16	12.28	11.84	12.17	262,365	12.17
4/10/2026	12.09	12.34	11.99	12.29	275,535	12.29
4/09/2026	11.88	12.12	11.75	12.07	163,554	12.07
4/08/2026	11.99	12.18	11.88	11.98	259,216	11.98
4/07/2026	11.53	11.55	11.40	11.52	216,614	11.52
4/06/2026	11.05	11.57	11.03	11.56	251,030	11.56
4/02/2026	10.88	11.16	10.73	11.04	235,431	11.04
4/01/2026	11.07	11.17	10.90	11.09	329,255	11.09
3/31/2026	10.77	11.00	10.65	10.95	244,959	10.95
3/30/2026	10.52	10.65	10.40	10.57	231,487	10.57
3/27/2026	11.03	11.05	10.41	10.46	303,460	10.46
3/26/2026	11.10	11.36	11.03	11.07	204,953	11.07
3/25/2026	11.30	11.39	11.12	11.22	180,403	11.22
3/24/2026	11.18	11.30	11.01	11.14	206,050	11.14
3/23/2026	11.55	11.70	11.35	11.47	330,370	11.47
3/20/2026	11.50	11.66	11.18	11.23	493,197	11.23
3/19/2026	11.43	11.63	11.22	11.51	281,225	11.51
3/18/2026	11.81	12.02	11.55	11.58	298,074	11.58
3/17/2026	11.94	12.08	11.86	11.98	198,087	11.98
3/16/2026	12.01	12.02	11.76	11.88	197,448	11.88
3/13/2026	11.83	11.99	11.60	11.79	159,155	11.79
3/12/2026	11.77	11.85	11.56	11.73	179,548	11.73
3/11/2026	12.10	12.25	11.80	11.98	212,255	11.98
3/10/2026	11.99	12.43	11.92	12.13	193,523	12.13
3/09/2026	11.84	12.14	11.48	12.11	199,327	12.11
3/06/2026	12.09	12.21	11.81	12.08	206,462	12.08
3/05/2026	12.56	12.79	12.40	12.43	153,000	12.43
3/04/2026	12.44	12.76	12.31	12.70	176,422	12.70
3/03/2026	12.00	12.56	11.78	12.40	317,346	12.40
3/02/2026	12.06	12.42	11.86	12.30	133,491	12.30
2/27/2026	12.51	12.61	12.24	12.28	244,993	12.28
2/26/2026	12.88	12.97	12.57	12.71	99,437	12.71
2/25/2026	12.58	12.97	12.47	12.92	188,541	12.92
2/24/2026	12.35	12.60	12.30	12.45	134,628	12.45
2/23/2026	12.86	12.95	12.28	12.34	147,145	12.34
2/20/2026	12.85	13.04	12.60	12.97	136,114	12.97
2/19/2026	12.92	13.11	12.75	12.90	221,348	12.90
2/18/2026	13.05	13.25	12.92	13.07	166,185	13.07
2/17/2026	12.81	13.10	12.56	13.04	209,681	13.04
2/13/2026	13.00	13.00	12.54	12.72	318,635	12.72
2/12/2026	13.40	13.65	12.84	12.96	177,426	12.96
2/11/2026	13.58	13.80	13.22	13.34	108,582	13.34
2/10/2026	13.54	13.77	13.44	13.49	159,858	13.49
2/09/2026	13.94	13.97	13.53	13.57	194,571	13.57
2/06/2026	13.75	13.98	13.41	13.94	413,551	13.94
2/05/2026	13.72	13.76	13.35	13.55	241,915	13.55
2/04/2026	13.59	13.88	13.46	13.74	217,010	13.74
2/03/2026	13.50	13.79	13.17	13.54	204,001	13.54
2/02/2026	13.52	13.72	13.16	13.44	316,862	13.44
1/30/2026	13.91	14.05	12.64	13.49	390,992	13.49
1/29/2026	13.80	14.32	13.75	14.31	312,477	14.31
1/28/2026	13.67	13.80	13.50	13.67	215,328	13.67
1/27/2026	13.71	13.75	13.55	13.67	188,652	13.67
1/26/2026	13.64	13.84	13.45	13.76	241,781	13.76
1/23/2026	13.91	14.11	13.56	13.69	229,484	13.69
1/22/2026	13.88	14.38	13.80	14.00	199,700	14.00
1/21/2026	13.64	13.89	13.43	13.82	439,530	13.82
1/20/2026	14.35	14.54	13.52	13.54	531,186	13.54
1/16/2026	14.73	14.91	14.39	14.64	536,496	14.64