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

Date	Open	High	Low	Close*	Adj. close**	Volume
04 Dec 2023	13.94	13.94	13.60	13.81	13.81	93,117
01 Dec 2023	13.46	13.99	13.33	13.94	13.94	147,400
30 Nov 2023	13.28	13.71	13.28	13.53	13.53	76,800
29 Nov 2023	13.08	13.62	13.08	13.28	13.28	109,500
28 Nov 2023	13.47	13.53	13.04	13.22	13.22	111,200
27 Nov 2023	13.01	13.52	12.89	13.47	13.47	172,100
24 Nov 2023	12.92	13.25	12.77	13.08	13.08	85,700
22 Nov 2023	13.24	13.24	12.95	12.99	12.99	88,700
21 Nov 2023	13.53	13.53	13.02	13.12	13.12	144,300
20 Nov 2023	13.49	13.70	13.38	13.56	13.56	141,100
17 Nov 2023	13.62	14.01	13.35	13.76	13.76	120,700
16 Nov 2023	13.65	13.73	13.40	13.47	13.47	84,300
15 Nov 2023	13.77	13.87	13.61	13.65	13.65	92,700
14 Nov 2023	13.74	14.27	13.66	13.89	13.89	262,100
13 Nov 2023	13.32	13.53	13.06	13.33	13.33	124,500
10 Nov 2023	13.99	13.99	13.51	13.51	13.51	94,300
09 Nov 2023	13.82	13.91	13.40	13.82	13.82	94,400
08 Nov 2023	14.50	14.50	12.84	13.61	13.61	278,300
07 Nov 2023	15.14	15.25	14.63	14.67	14.67	120,200
06 Nov 2023	15.65	15.65	14.96	15.18	15.18	87,500
03 Nov 2023	15.05	15.75	15.05	15.64	15.64	138,200
02 Nov 2023	14.49	15.01	14.26	14.93	14.93	115,100
01 Nov 2023	13.77	14.34	13.68	14.33	14.33	83,100
31 Oct 2023	14.52	14.56	13.70	13.87	13.87	121,400
30 Oct 2023	14.73	14.79	14.13	14.53	14.53	120,000
27 Oct 2023	14.50	14.88	14.26	14.70	14.70	137,500
26 Oct 2023	14.12	14.52	13.95	14.41	14.41	133,000
25 Oct 2023	13.76	14.15	13.59	14.05	14.05	118,400
24 Oct 2023	13.50	13.86	13.26	13.85	13.85	119,800
23 Oct 2023	13.31	13.59	13.07	13.47	13.47	206,900
20 Oct 2023	13.70	13.82	13.40	13.40	13.40	110,000
19 Oct 2023	13.69	13.95	13.43	13.63	13.63	91,800
18 Oct 2023	13.63	14.10	13.63	13.74	13.74	107,000
17 Oct 2023	13.60	14.03	13.60	13.93	13.93	90,500
16 Oct 2023	13.32	13.68	13.32	13.63	13.63	126,500
13 Oct 2023	13.64	13.76	13.29	13.31	13.31	77,400
12 Oct 2023	14.26	14.26	13.45	13.70	13.70	89,300
11 Oct 2023	14.12	14.33	13.92	14.29	14.29	109,300
10 Oct 2023	13.93	14.16	13.73	14.15	14.15	98,300
09 Oct 2023	13.67	14.04	13.51	13.98	13.98	108,700
06 Oct 2023	13.76	13.98	13.32	13.86	13.86	156,000
06 Oct 2023	0.18 Dividend
05 Oct 2023	14.05	14.29	13.75	13.87	13.69	157,300
04 Oct 2023	14.00	14.18	13.87	14.10	13.92	113,200
03 Oct 2023	14.44	14.44	14.01	14.10	13.92	140,600
02 Oct 2023	14.67	14.79	14.41	14.50	14.31	105,900
29 Sept 2023	14.69	14.79	14.58	14.75	14.56	83,100
28 Sept 2023	14.36	14.67	14.26	14.63	14.44	66,500
27 Sept 2023	14.00	14.43	13.95	14.35	14.16	102,000
26 Sept 2023	14.50	14.53	13.98	14.04	13.86	93,200
25 Sept 2023	14.64	14.85	14.51	14.59	14.40	124,000
22 Sept 2023	14.85	15.05	14.62	14.80	14.61	103,000
21 Sept 2023	15.38	15.48	14.75	14.77	14.58	143,500
20 Sept 2023	15.81	16.20	15.66	15.70	15.50	83,500
19 Sept 2023	16.02	16.16	15.63	15.82	15.61	105,300
18 Sept 2023	16.30	16.30	15.87	16.07	15.86	117,800
15 Sept 2023	16.71	16.85	16.05	16.29	16.08	422,700
14 Sept 2023	16.27	16.87	16.27	16.72	16.50	108,400
13 Sept 2023	16.28	16.63	16.01	16.07	15.86	149,400
12 Sept 2023	17.19	17.24	16.37	16.38	16.17	96,800
11 Sept 2023	17.15	17.34	17.01	17.19	16.97	74,700
08 Sept 2023	17.40	17.47	17.13	17.17	16.95	69,100
07 Sept 2023	17.08	17.58	17.04	17.30	17.08	119,800
06 Sept 2023	17.46	17.50	16.89	17.04	16.82	155,000
05 Sept 2023	17.52	17.78	17.34	17.52	17.29	108,000
01 Sept 2023	17.87	17.95	17.25	17.69	17.46	159,200
31 Aug 2023	18.34	18.54	17.85	17.91	17.68	136,600
30 Aug 2023	18.50	18.68	18.23	18.32	18.08	69,300
29 Aug 2023	18.30	18.59	18.18	18.56	18.32	129,600
28 Aug 2023	17.75	18.39	17.71	18.35	18.11	117,100
25 Aug 2023	17.72	17.81	17.44	17.78	17.55	104,500
24 Aug 2023	17.59	17.73	17.40	17.55	17.32	133,000
23 Aug 2023	17.45	17.80	17.44	17.73	17.50	120,000
22 Aug 2023	17.68	17.80	17.45	17.51	17.28	70,300
21 Aug 2023	17.50	17.67	17.42	17.62	17.39	68,500
18 Aug 2023	17.27	17.77	17.21	17.53	17.30	137,400
17 Aug 2023	17.57	17.85	17.45	17.47	17.24	82,200
16 Aug 2023	17.64	17.94	17.52	17.59	17.36	101,900
15 Aug 2023	17.78	18.09	17.49	17.59	17.36	223,300
14 Aug 2023	17.85	18.14	17.85	17.93	17.70	92,700
11 Aug 2023	18.02	18.07	17.82	17.83	17.60	98,300
10 Aug 2023	18.23	18.40	17.96	18.02	17.79	111,500
09 Aug 2023	19.06	19.09	18.11	18.12	17.88	171,700
08 Aug 2023	18.90	19.36	18.84	19.15	18.90	126,300
07 Aug 2023	18.48	19.27	18.43	19.24	18.99	278,900
04 Aug 2023	18.79	18.94	18.32	18.51	18.27	155,400
03 Aug 2023	18.25	19.26	18.10	18.62	18.38	487,300
02 Aug 2023	17.88	18.19	17.77	18.07	17.84	129,000
01 Aug 2023	17.76	18.06	17.50	17.95	17.72	149,400
31 Jul 2023	18.03	18.16	17.52	17.80	17.57	128,400
28 Jul 2023	18.09	18.34	17.99	18.07	17.84	86,700
27 Jul 2023	18.41	18.50	17.86	17.93	17.70	149,400
26 Jul 2023	17.86	18.47	17.85	18.41	18.17	162,800
25 Jul 2023	18.08	18.25	17.86	17.87	17.64	208,500
24 Jul 2023	17.90	18.52	17.82	18.18	17.94	194,000
21 Jul 2023	17.98	18.09	17.59	17.92	17.69	277,100
20 Jul 2023	17.44	17.91	17.42	17.87	17.64	227,500
19 Jul 2023	17.43	17.57	17.21	17.56	17.33	167,300
18 Jul 2023	17.34	17.53	17.21	17.44	17.21	200,700
17 Jul 2023	16.98	17.66	16.98	17.38	17.15	267,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,367.81+0.30(+0.00%)

NZD/USD0.6169-0.0042(-0.67%)

ALL ORDS7,336.10+51.00(+0.70%)

OIL73.25-0.82(-1.11%)

GOLD2,047.40-42.30(-2.02%)

NewtekOne, Inc. (NEWT)

NZX 50
11,367.81
+0.30(+0.00%)

NZD/USD
0.6169
-0.0042(-0.67%)

ALL ORDS
7,336.10
+51.00(+0.70%)

OIL
73.25
-0.82(-1.11%)

GOLD
2,047.40
-42.30(-2.02%)