New Zealand markets close in 4 hours 31 minutes

NewtekOne, Inc. (NEWT)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
12.94-0.13 (-0.99%)
At close: 04:00PM EDT
12.94 0.00 (0.00%)
After hours: 04:20PM EDT
Time period:
13 Jun 2023 - 13 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
13 Jun 202413.0713.1612.6612.9412.94290,575
12 Jun 202413.4913.6213.0513.0713.07186,200
11 Jun 202413.0813.2412.9313.0413.04126,000
10 Jun 202413.1513.3413.0913.1213.12129,000
07 Jun 202413.1613.5313.0013.2113.21487,100
06 Jun 202413.2513.2913.0913.1913.19186,200
05 Jun 202413.3413.3813.1213.2513.25171,300
04 Jun 202413.4413.4413.1413.2413.24884,700
03 Jun 202413.8013.8413.5713.6013.60125,800
31 May 202413.4613.9213.3513.7513.75119,600
30 May 202413.2113.4713.0413.4113.4186,800
29 May 202413.0913.3213.0213.0513.0562,600
28 May 202413.3313.5313.1913.3313.33107,300
24 May 202413.1113.3012.9913.2513.25137,200
23 May 202413.1313.2712.9813.0513.05123,100
22 May 202413.3613.5412.9713.1113.11133,700
21 May 202413.1613.5013.1313.4413.4490,300
20 May 202413.5913.6813.1613.2013.20114,100
17 May 202413.9213.9613.5813.6713.67107,000
16 May 202413.9214.1213.7914.0214.02117,200
15 May 202413.9414.4713.7813.8913.89194,900
14 May 202413.1714.0913.1513.9413.94242,500
13 May 202412.8513.1212.8513.0413.0490,300
10 May 202413.1213.1812.7612.7812.7895,900
09 May 202412.6113.0712.5913.0613.06178,800
08 May 202412.1112.6511.9612.5912.59231,600
07 May 202411.7512.8211.7112.3312.33386,300
06 May 202411.1511.2311.0411.0811.08137,200
03 May 202411.1811.3211.1111.1611.1693,400
02 May 202410.8211.0210.8011.0111.0199,900
01 May 202410.8110.9410.6610.7510.75103,700
30 Apr 202411.0411.0710.7910.7910.7986,300
29 Apr 202410.9911.2410.9911.1611.16129,500
26 Apr 202410.8611.1110.8611.0011.0091,600
25 Apr 202410.8811.0310.7510.8810.88129,400
24 Apr 202410.8511.0210.7311.0011.0096,200
23 Apr 202411.0011.1310.9310.9510.9570,500
22 Apr 202410.8711.2410.8011.0611.0670,500
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...