New Zealand markets open in 17 minutes

NewtekOne, Inc. (NEWT)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
13.81-0.12 (-0.90%)
As of 03:43PM EST. Market open.
Time period:
04 Dec 2022 - 04 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Dec 202313.9413.9413.6013.8113.8193,117
01 Dec 202313.4613.9913.3313.9413.94147,400
30 Nov 202313.2813.7113.2813.5313.5376,800
29 Nov 202313.0813.6213.0813.2813.28109,500
28 Nov 202313.4713.5313.0413.2213.22111,200
27 Nov 202313.0113.5212.8913.4713.47172,100
24 Nov 202312.9213.2512.7713.0813.0885,700
22 Nov 202313.2413.2412.9512.9912.9988,700
21 Nov 202313.5313.5313.0213.1213.12144,300
20 Nov 202313.4913.7013.3813.5613.56141,100
17 Nov 202313.6214.0113.3513.7613.76120,700
16 Nov 202313.6513.7313.4013.4713.4784,300
15 Nov 202313.7713.8713.6113.6513.6592,700
14 Nov 202313.7414.2713.6613.8913.89262,100
13 Nov 202313.3213.5313.0613.3313.33124,500
10 Nov 202313.9913.9913.5113.5113.5194,300
09 Nov 202313.8213.9113.4013.8213.8294,400
08 Nov 202314.5014.5012.8413.6113.61278,300
07 Nov 202315.1415.2514.6314.6714.67120,200
06 Nov 202315.6515.6514.9615.1815.1887,500
03 Nov 202315.0515.7515.0515.6415.64138,200
02 Nov 202314.4915.0114.2614.9314.93115,100
01 Nov 202313.7714.3413.6814.3314.3383,100
31 Oct 202314.5214.5613.7013.8713.87121,400
30 Oct 202314.7314.7914.1314.5314.53120,000
27 Oct 202314.5014.8814.2614.7014.70137,500
26 Oct 202314.1214.5213.9514.4114.41133,000
25 Oct 202313.7614.1513.5914.0514.05118,400
24 Oct 202313.5013.8613.2613.8513.85119,800
23 Oct 202313.3113.5913.0713.4713.47206,900
20 Oct 202313.7013.8213.4013.4013.40110,000
19 Oct 202313.6913.9513.4313.6313.6391,800
18 Oct 202313.6314.1013.6313.7413.74107,000
17 Oct 202313.6014.0313.6013.9313.9390,500
16 Oct 202313.3213.6813.3213.6313.63126,500
13 Oct 202313.6413.7613.2913.3113.3177,400
12 Oct 202314.2614.2613.4513.7013.7089,300
11 Oct 202314.1214.3313.9214.2914.29109,300
10 Oct 202313.9314.1613.7314.1514.1598,300
09 Oct 202313.6714.0413.5113.9813.98108,700
06 Oct 202313.7613.9813.3213.8613.86156,000
06 Oct 20230.18 Dividend
05 Oct 202314.0514.2913.7513.8713.69157,300
04 Oct 202314.0014.1813.8714.1013.92113,200
03 Oct 202314.4414.4414.0114.1013.92140,600
02 Oct 202314.6714.7914.4114.5014.31105,900
29 Sept 202314.6914.7914.5814.7514.5683,100
28 Sept 202314.3614.6714.2614.6314.4466,500
27 Sept 202314.0014.4313.9514.3514.16102,000
26 Sept 202314.5014.5313.9814.0413.8693,200
25 Sept 202314.6414.8514.5114.5914.40124,000
22 Sept 202314.8515.0514.6214.8014.61103,000
21 Sept 202315.3815.4814.7514.7714.58143,500
20 Sept 202315.8116.2015.6615.7015.5083,500
19 Sept 202316.0216.1615.6315.8215.61105,300
18 Sept 202316.3016.3015.8716.0715.86117,800
15 Sept 202316.7116.8516.0516.2916.08422,700
14 Sept 202316.2716.8716.2716.7216.50108,400
13 Sept 202316.2816.6316.0116.0715.86149,400
12 Sept 202317.1917.2416.3716.3816.1796,800
11 Sept 202317.1517.3417.0117.1916.9774,700
08 Sept 202317.4017.4717.1317.1716.9569,100
07 Sept 202317.0817.5817.0417.3017.08119,800
06 Sept 202317.4617.5016.8917.0416.82155,000
05 Sept 202317.5217.7817.3417.5217.29108,000
01 Sept 202317.8717.9517.2517.6917.46159,200
31 Aug 202318.3418.5417.8517.9117.68136,600
30 Aug 202318.5018.6818.2318.3218.0869,300
29 Aug 202318.3018.5918.1818.5618.32129,600
28 Aug 202317.7518.3917.7118.3518.11117,100
25 Aug 202317.7217.8117.4417.7817.55104,500
24 Aug 202317.5917.7317.4017.5517.32133,000
23 Aug 202317.4517.8017.4417.7317.50120,000
22 Aug 202317.6817.8017.4517.5117.2870,300
21 Aug 202317.5017.6717.4217.6217.3968,500
18 Aug 202317.2717.7717.2117.5317.30137,400
17 Aug 202317.5717.8517.4517.4717.2482,200
16 Aug 202317.6417.9417.5217.5917.36101,900
15 Aug 202317.7818.0917.4917.5917.36223,300
14 Aug 202317.8518.1417.8517.9317.7092,700
11 Aug 202318.0218.0717.8217.8317.6098,300
10 Aug 202318.2318.4017.9618.0217.79111,500
09 Aug 202319.0619.0918.1118.1217.88171,700
08 Aug 202318.9019.3618.8419.1518.90126,300
07 Aug 202318.4819.2718.4319.2418.99278,900
04 Aug 202318.7918.9418.3218.5118.27155,400
03 Aug 202318.2519.2618.1018.6218.38487,300
02 Aug 202317.8818.1917.7718.0717.84129,000
01 Aug 202317.7618.0617.5017.9517.72149,400
31 Jul 202318.0318.1617.5217.8017.57128,400
28 Jul 202318.0918.3417.9918.0717.8486,700
27 Jul 202318.4118.5017.8617.9317.70149,400
26 Jul 202317.8618.4717.8518.4118.17162,800
25 Jul 202318.0818.2517.8617.8717.64208,500
24 Jul 202317.9018.5217.8218.1817.94194,000
21 Jul 202317.9818.0917.5917.9217.69277,100
20 Jul 202317.4417.9117.4217.8717.64227,500
19 Jul 202317.4317.5717.2117.5617.33167,300
18 Jul 202317.3417.5317.2117.4417.21200,700
17 Jul 202316.9817.6616.9817.3817.15267,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...