NEWT - NewtekOne, Inc.

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Jun 202314.8315.1914.8315.0315.0355,172
08 Jun 202314.8915.3214.8914.9414.94278,100
07 Jun 202314.9215.2714.7115.0715.07383,900
06 Jun 202314.4015.4714.4014.9114.91469,200
05 Jun 202313.4214.5813.3514.4114.41618,400
02 Jun 202312.8513.3412.7313.2813.28237,000
01 Jun 202312.3512.7512.3012.7212.72228,300
31 May 202312.3112.4112.0312.3112.31150,600
30 May 202312.4012.6012.3112.4212.42140,600
26 May 202312.2612.5312.2512.4512.45125,700
25 May 202312.3012.4511.9912.2412.24256,700
24 May 202312.2512.6712.2212.4112.41343,200
23 May 202311.9112.5611.9112.2812.28263,500
22 May 202311.6012.0511.4912.0112.01229,600
19 May 202311.8212.0611.5711.5911.59287,200
18 May 202311.4411.5811.3211.5011.50133,700
17 May 202311.0611.7811.0511.4411.44286,300
16 May 202311.2811.4610.8911.0511.05146,300
15 May 202310.9011.3710.8811.3611.36194,700
12 May 202311.1311.2010.7510.9610.96201,300
11 May 202311.7211.7211.1311.1511.15204,400
10 May 202311.8811.8811.5711.7211.72216,200
09 May 202311.7512.0011.2511.8811.88231,200
08 May 202311.5711.8711.5711.7611.76203,100
05 May 202311.4711.7111.4411.5811.58152,500
04 May 202311.4911.5711.2011.3011.30260,300
03 May 202311.4211.9211.3911.7111.71183,000
02 May 202311.1011.5610.8011.4211.42337,300
01 May 202311.3511.5210.9311.0211.02318,300
28 Apr 202311.4311.6211.3011.3611.36126,200
27 Apr 202311.1311.6611.1311.4811.4893,700
26 Apr 202311.3111.6910.9111.1711.17269,500
25 Apr 202311.6011.7011.2911.3511.35140,800
24 Apr 202311.9112.0911.6411.6811.68254,200
21 Apr 202312.3212.3711.8912.0512.05167,900
20 Apr 202312.5512.5512.2712.4112.4190,000
19 Apr 202312.5812.8512.2712.6012.60210,700
18 Apr 202313.1013.1012.6812.6812.68107,800
17 Apr 202313.0413.2412.8413.0713.07127,600
14 Apr 202312.8513.0912.7213.0513.05148,700
13 Apr 202312.7513.0512.5412.8112.81123,300
12 Apr 202313.0013.1812.7112.7512.75150,200
11 Apr 202312.9013.2512.8513.0713.07159,500
10 Apr 202312.4112.9812.4012.8512.85205,500
06 Apr 202312.4512.4812.0612.2712.27155,800
05 Apr 202312.1612.5612.1112.4412.44264,700
04 Apr 202312.3012.7512.2512.3212.32221,800
03 Apr 202312.5512.6911.9212.2412.24235,300
03 Apr 20230.18 Dividend
31 Mar 202313.0413.3012.7312.8012.62196,800
30 Mar 202313.1413.1412.7013.0212.84172,300
29 Mar 202312.5713.1512.4813.0712.89208,000
28 Mar 202312.8113.0912.4612.5612.3893,900
27 Mar 202312.6213.1812.6212.8912.71169,200
24 Mar 202311.8012.6011.6512.5112.33156,500
23 Mar 202312.1812.3511.7911.9111.74328,100
22 Mar 202312.7312.9312.1112.1111.94261,900
21 Mar 202312.3413.0312.2912.6812.50387,600
20 Mar 202311.5112.4311.5012.0311.86529,800
17 Mar 202311.8912.0111.1911.4111.251,250,300
16 Mar 202311.9712.0011.2411.9111.74468,200
15 Mar 202312.2412.5911.8012.1812.01397,200
14 Mar 202312.5813.3912.4912.6612.48450,300
13 Mar 202312.0512.4911.2612.2612.09738,900
10 Mar 202313.5213.5312.3712.4412.27672,300
09 Mar 202314.4014.6513.5213.5913.40392,900
08 Mar 202314.8814.9214.2514.5214.32416,600
07 Mar 202315.3915.6314.8014.9714.76351,900
06 Mar 202315.5215.9515.3615.5015.28449,600
03 Mar 202315.4015.9515.2215.6615.44409,700
02 Mar 202315.0815.7715.0215.3615.14600,800
01 Mar 202315.0115.5914.5515.3215.10894,500
28 Feb 202316.2717.6714.8415.3115.092,649,500
27 Feb 202319.3819.5319.0119.2719.00122,200
24 Feb 202318.8419.3418.8019.0818.81116,200
23 Feb 202318.8119.2018.4019.1018.83211,700
22 Feb 202319.7219.7217.9518.6418.38637,900
21 Feb 202320.6520.6819.7619.8319.55221,400
17 Feb 202320.3420.8320.0820.7020.41198,200
16 Feb 202320.5520.6820.1520.4520.16108,200
15 Feb 202320.0520.7420.0420.6120.32171,600
14 Feb 202319.8620.2319.7520.1619.8856,100
13 Feb 202319.5019.8519.2719.8519.57128,700
10 Feb 202319.6819.7419.2419.4319.16114,600
09 Feb 202319.9720.2819.7019.7919.51204,400
08 Feb 202319.7520.0019.6119.7719.49113,000
07 Feb 202319.3219.9519.3019.8719.59173,100
06 Feb 202319.6019.6619.1419.3219.05127,000
03 Feb 202318.9019.6318.8219.4119.14102,600
02 Feb 202319.1719.4218.9319.1218.85131,500
01 Feb 202318.5719.3118.5018.9818.71241,500
31 Jan 202318.2918.6518.2018.5818.32118,000
30 Jan 202318.5318.6518.1818.3418.08142,600
27 Jan 202318.4918.6918.3418.5718.3198,700
26 Jan 202318.5018.5918.2118.5318.2788,900
25 Jan 202318.3318.4118.0318.3718.1179,500
24 Jan 202318.5118.7418.2718.3718.11114,900
23 Jan 202317.9618.5817.9018.5018.24125,400
20 Jan 202318.0218.0617.4517.9917.74137,200
19 Jan 202318.0518.2517.6717.9517.70202,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...