New Zealand markets closed

NewtekOne, Inc. (NEWT)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
10.90+0.02 (+0.18%)
At close: 04:00PM EDT
10.90 0.00 (0.00%)
After hours: 04:03PM EDT
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202410.7911.1410.7410.9010.90150,800
18 Apr 202410.9611.0310.8110.8810.8884,600
17 Apr 202410.9411.2310.9110.9710.9765,500
16 Apr 202411.0611.0610.6910.8810.88130,800
15 Apr 202411.4011.5011.1011.2211.22104,800
12 Apr 202411.6711.7011.3111.3611.3693,600
11 Apr 202412.1712.2211.6911.7511.75114,700
10 Apr 202412.0012.4811.9912.1512.15213,200
09 Apr 202412.3312.5412.2312.3712.37100,800
08 Apr 202412.1612.4812.0512.2712.27133,700
05 Apr 202412.0912.2111.7712.0912.09159,700
04 Apr 202411.5112.3611.5012.1312.13275,700
03 Apr 202411.2211.5111.2211.4611.46171,800
02 Apr 202411.3311.4911.0011.3011.30174,000
01 Apr 202410.9511.4810.8311.4211.42258,800
28 Mar 202411.0411.2710.9511.0011.00223,200
28 Mar 20240.19 Dividend
27 Mar 202410.9111.2610.8911.2611.07152,000
26 Mar 202410.6510.8710.6310.8110.6397,000
25 Mar 202410.4310.7110.4310.6310.45142,400
22 Mar 202410.6510.6710.3010.3610.19140,500
21 Mar 202410.7110.9510.6010.6510.47172,900
20 Mar 202410.1610.7810.0710.7010.52238,300
19 Mar 202410.2110.4510.1510.1910.02352,400
18 Mar 202410.7410.7410.1110.1710.00421,600
15 Mar 202410.7911.0310.7610.9210.74234,600
14 Mar 202411.1411.1410.8010.8010.62139,500
13 Mar 202411.4111.5311.1011.1610.9799,600
12 Mar 202411.6711.8011.4411.4611.2785,100
11 Mar 202411.4911.9211.4511.6911.49136,900
08 Mar 202411.7112.0911.5111.5611.36138,900
07 Mar 202411.6711.8011.3511.5511.36157,600
06 Mar 202411.2912.2410.9511.6511.45330,300
05 Mar 202411.0011.1610.9911.1410.95138,800
04 Mar 202411.2211.4611.0511.0710.88122,500
01 Mar 202411.5011.5011.1711.2911.1094,300
29 Feb 202411.4811.6311.4411.5411.3592,100
28 Feb 202411.3011.4211.2111.3511.1687,200
27 Feb 202411.0011.4510.9811.4111.22126,800
26 Feb 202411.0311.1310.9410.9510.77129,700
23 Feb 202411.2111.2711.0311.1110.92108,700
22 Feb 202411.5211.5411.1311.1710.98149,900
21 Feb 202411.4811.6211.3111.3911.2095,500
20 Feb 202411.5211.5211.3011.4711.28109,600
16 Feb 202411.6711.7611.5211.6811.4891,800
15 Feb 202411.2411.8011.2411.7611.56117,700
14 Feb 202411.0411.1910.9111.1610.97106,900
13 Feb 202411.4711.5310.9611.0210.83158,700
12 Feb 202411.1511.6611.1511.5711.37126,700
09 Feb 202411.1511.1810.9511.1710.9899,500
08 Feb 202411.0011.2010.8911.1810.99125,500
07 Feb 202411.3111.3110.8811.0310.84159,300
06 Feb 202411.4511.6711.2911.3411.15205,700
05 Feb 202411.5011.6911.2711.4911.30166,900
02 Feb 202411.5311.8011.5011.6511.45173,100
01 Feb 202412.0412.2911.7311.8711.67167,000
31 Jan 202412.5412.6511.9612.0111.81169,000
30 Jan 202412.9812.9812.6212.6212.4176,100
29 Jan 202412.9312.9912.7512.9612.7467,300
26 Jan 202413.2913.3912.9513.0012.7862,300
25 Jan 202412.7613.1912.7613.1412.92111,300
24 Jan 202413.0813.2412.7012.7212.5189,500
23 Jan 202412.9113.0012.8112.9812.76101,100
22 Jan 202412.5613.0612.4312.7812.56126,400
19 Jan 202412.4412.6112.2012.5712.36100,900
18 Jan 202412.5512.6312.1612.3312.1292,600
17 Jan 202412.5712.7712.4012.5312.3298,300
16 Jan 202412.7512.8812.5712.8112.59124,000
12 Jan 202413.0113.1212.7112.7912.57102,700
11 Jan 202413.1513.1712.8012.8912.67109,600
10 Jan 202413.0713.3313.0213.1912.97119,300
09 Jan 202413.3913.5013.0713.1112.8982,800
08 Jan 202413.0813.6013.0113.5713.34219,700
05 Jan 202413.1213.4513.0513.1412.9292,800
04 Jan 202413.4013.5413.1513.1612.94129,100
03 Jan 202413.7513.7513.3413.3513.12148,400
02 Jan 202413.7314.1413.6413.7613.53266,900
29 Dec 202313.8514.0013.4113.8013.57399,600
28 Dec 202314.1514.3114.0314.1313.89121,500
28 Dec 20230.18 Dividend
27 Dec 202314.8714.9114.3814.4414.02126,900
26 Dec 202314.3714.8514.3714.8314.40203,100
22 Dec 202314.3514.7014.3314.4314.01134,300
21 Dec 202314.3414.4914.1314.3113.89145,800
20 Dec 202314.5614.8714.2214.2813.86180,200
19 Dec 202314.4914.7914.3214.7114.28245,600
18 Dec 202314.5314.6914.0114.4314.01343,300
15 Dec 202314.6815.1214.4814.8414.41476,000
14 Dec 202314.9015.2514.5514.6814.25170,500
13 Dec 202313.2914.5713.2914.5014.08501,300
12 Dec 202313.7213.8013.3213.4613.07169,300
11 Dec 202314.2014.2413.3713.7613.36236,100
08 Dec 202313.9014.2513.9014.2213.81125,300
07 Dec 202313.6913.9713.6213.9713.56128,000
06 Dec 202313.8914.0613.6313.6913.29125,000
05 Dec 202313.8213.9613.3913.7913.39109,200
04 Dec 202313.9413.9413.6113.7913.39126,100
01 Dec 202313.4613.9913.3313.9413.53147,400
30 Nov 202313.2813.7113.2813.5313.1476,800
29 Nov 202313.0813.6213.0813.2812.89109,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...