NewtekOne, Inc. (NEWT)

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Add to watchlist

12.70

+0.56

(+4.61%)

At close: 04:00PM EDT

12.80

+0.10

(+0.79%)

After hours:

07:29PM EDT

Time period:

06 Oct 2023 - 06 Oct 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
04 Oct 2024	12.33	12.76	12.27	12.70	12.70	154,900
03 Oct 2024	12.16	12.18	11.98	12.14	12.14	123,900
02 Oct 2024	12.20	12.34	12.10	12.19	12.19	107,300
01 Oct 2024	12.40	12.42	12.11	12.25	12.25	120,900
30 Sept 2024	12.19	12.47	12.17	12.46	12.46	140,800
27 Sept 2024	11.99	12.27	11.93	12.20	12.20	302,700
26 Sept 2024	12.07	12.21	11.90	11.91	11.91	183,200
25 Sept 2024	12.13	12.16	11.94	12.01	12.01	211,700
24 Sept 2024	11.90	12.14	11.82	12.11	12.11	173,700
23 Sept 2024	11.70	11.94	11.65	11.87	11.87	170,700
20 Sept 2024	11.72	11.85	11.64	11.66	11.66	236,900
19 Sept 2024	11.90	11.90	11.53	11.78	11.78	185,800
18 Sept 2024	11.24	11.94	11.24	11.61	11.61	225,600
17 Sept 2024	11.36	11.70	11.24	11.33	11.33	191,400
16 Sept 2024	11.24	11.29	11.01	11.24	11.24	160,400
13 Sept 2024	11.15	11.36	11.12	11.24	11.24	129,100
12 Sept 2024	11.14	11.16	10.98	11.00	11.00	86,300
11 Sept 2024	11.26	11.32	10.85	11.09	11.09	221,800
10 Sept 2024	11.60	11.71	11.25	11.36	11.36	160,700
09 Sept 2024	11.25	11.61	11.25	11.56	11.56	236,100
06 Sept 2024	11.61	11.72	11.25	11.26	11.26	208,700
05 Sept 2024	11.51	11.71	11.45	11.66	11.66	183,500
04 Sept 2024	11.98	12.07	11.47	11.54	11.54	245,800
03 Sept 2024	12.34	12.43	12.13	12.24	12.24	111,200
30 Aug 2024	12.54	12.64	12.38	12.53	12.53	105,800
29 Aug 2024	12.47	12.65	12.40	12.52	12.52	135,900
28 Aug 2024	12.51	12.63	12.29	12.37	12.37	76,400
27 Aug 2024	12.75	12.83	12.52	12.60	12.60	169,200
26 Aug 2024	12.92	12.99	12.79	12.88	12.88	110,700
23 Aug 2024	12.56	12.87	12.45	12.82	12.82	98,600
22 Aug 2024	12.58	12.63	12.39	12.42	12.42	90,900
21 Aug 2024	12.58	12.70	12.49	12.62	12.62	97,100
20 Aug 2024	12.61	12.63	12.38	12.50	12.50	105,700
19 Aug 2024	12.84	12.94	12.63	12.66	12.66	102,800
16 Aug 2024	12.57	12.89	12.52	12.80	12.80	142,600
15 Aug 2024	12.48	12.70	12.27	12.63	12.63	197,400
14 Aug 2024	12.22	12.31	12.01	12.17	12.17	227,900
13 Aug 2024	12.02	12.23	11.94	12.13	12.13	131,600
12 Aug 2024	12.36	12.39	11.84	11.85	11.85	127,300
09 Aug 2024	12.41	12.48	12.12	12.22	12.22	129,300
08 Aug 2024	12.64	13.19	12.27	12.38	12.38	228,400
07 Aug 2024	12.83	12.89	12.21	12.39	12.39	254,800
06 Aug 2024	13.01	13.12	12.29	12.60	12.60	193,800
05 Aug 2024	12.55	12.57	12.12	12.50	12.50	187,500
02 Aug 2024	13.27	13.47	12.95	13.06	13.06	153,000
01 Aug 2024	14.00	14.24	13.70	13.82	13.82	254,200
31 Jul 2024	13.70	14.27	13.56	13.99	13.99	214,800
30 Jul 2024	13.90	13.90	13.43	13.59	13.59	128,500
29 Jul 2024	13.96	14.02	13.61	13.87	13.87	136,600
26 Jul 2024	14.38	14.47	13.75	13.87	13.87	365,300
25 Jul 2024	14.14	14.60	14.14	14.39	14.39	329,000
24 Jul 2024	14.72	14.93	14.26	14.30	14.30	100,700
23 Jul 2024	14.53	15.17	14.45	14.84	14.84	254,200
22 Jul 2024	14.33	14.82	14.14	14.66	14.66	127,500
19 Jul 2024	14.48	14.57	14.25	14.38	14.38	117,400
18 Jul 2024	14.90	15.22	14.43	14.46	14.46	161,300
17 Jul 2024	14.58	15.00	14.50	14.92	14.92	150,700
16 Jul 2024	14.23	14.76	14.23	14.74	14.74	138,400
15 Jul 2024	13.81	14.23	13.75	14.19	14.19	131,600
12 Jul 2024	13.70	13.75	13.48	13.68	13.68	121,300
11 Jul 2024	13.35	13.65	13.32	13.62	13.62	156,300
10 Jul 2024	12.54	13.14	12.43	13.13	13.13	128,700
09 Jul 2024	12.70	12.70	12.40	12.47	12.47	136,900
09 Jul 2024	0.19 Dividend
08 Jul 2024	12.50	12.89	12.46	12.89	12.70	157,300
05 Jul 2024	12.57	12.63	12.43	12.43	12.25	133,200
03 Jul 2024	12.71	12.76	12.63	12.67	12.48	52,400
02 Jul 2024	12.55	12.74	12.42	12.73	12.54	177,800
01 Jul 2024	12.56	12.72	12.36	12.51	12.33	152,500
28 Jun 2024	12.45	12.66	12.30	12.57	12.38	414,700
27 Jun 2024	12.22	12.39	12.08	12.36	12.18	254,300
26 Jun 2024	12.14	12.22	11.94	12.12	11.94	205,700
25 Jun 2024	12.31	12.40	12.12	12.24	12.06	137,100
24 Jun 2024	12.22	12.45	12.17	12.33	12.15	159,500
21 Jun 2024	12.47	12.56	12.20	12.20	12.02	181,900
20 Jun 2024	12.51	12.61	12.35	12.48	12.30	145,100
18 Jun 2024	12.89	12.90	12.47	12.59	12.40	149,400
17 Jun 2024	12.48	13.03	12.40	12.90	12.71	241,400
14 Jun 2024	12.77	12.97	12.40	12.50	12.32	182,200
13 Jun 2024	13.07	13.17	12.66	12.94	12.75	293,200
12 Jun 2024	13.49	13.62	13.05	13.07	12.88	186,200
11 Jun 2024	13.08	13.24	12.93	13.04	12.85	126,000
10 Jun 2024	13.15	13.34	13.09	13.12	12.93	129,000
07 Jun 2024	13.16	13.53	13.00	13.21	13.02	487,100
06 Jun 2024	13.25	13.29	13.09	13.19	13.00	186,200
05 Jun 2024	13.34	13.38	13.12	13.25	13.05	171,300
04 Jun 2024	13.44	13.44	13.14	13.24	13.04	884,700
03 Jun 2024	13.80	13.84	13.57	13.60	13.40	125,800
31 May 2024	13.46	13.92	13.35	13.75	13.55	119,600
30 May 2024	13.21	13.47	13.04	13.41	13.21	86,800
29 May 2024	13.09	13.32	13.02	13.05	12.86	62,600
28 May 2024	13.33	13.53	13.19	13.33	13.13	107,300
24 May 2024	13.11	13.30	12.99	13.25	13.05	137,200
23 May 2024	13.13	13.27	12.98	13.05	12.86	123,100
22 May 2024	13.36	13.54	12.97	13.11	12.92	133,700
21 May 2024	13.16	13.50	13.13	13.44	13.24	90,300
20 May 2024	13.59	13.68	13.16	13.20	13.01	114,100
17 May 2024	13.92	13.96	13.58	13.67	13.47	107,000
16 May 2024	13.92	14.12	13.79	14.02	13.81	117,200
15 May 2024	13.94	14.47	13.78	13.89	13.69	194,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,619.94+47.28(+0.38%)

NZD/USD0.6160-0.0054(-0.87%)

NZD/EUR0.5605-0.0023(-0.41%)

ALL ORDS8,416.60-57.70(-0.68%)

ASX 2008,150.00-55.20(-0.67%)

OIL74.45+0.74(+1.00%)

NewtekOne, Inc. (NEWT)

NZX 50
12,619.94
+47.28(+0.38%)

NZD/USD
0.6160
-0.0054(-0.87%)

NZD/EUR
0.5605
-0.0023(-0.41%)

ALL ORDS
8,416.60
-57.70(-0.68%)

ASX 200
8,150.00
-55.20(-0.67%)

OIL
74.45
+0.74(+1.00%)