Mail

NEWT - NewtekOne, Inc.

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
09 Jun 2023	14.83	15.19	14.83	15.03	15.03	55,172
08 Jun 2023	14.89	15.32	14.89	14.94	14.94	278,100
07 Jun 2023	14.92	15.27	14.71	15.07	15.07	383,900
06 Jun 2023	14.40	15.47	14.40	14.91	14.91	469,200
05 Jun 2023	13.42	14.58	13.35	14.41	14.41	618,400
02 Jun 2023	12.85	13.34	12.73	13.28	13.28	237,000
01 Jun 2023	12.35	12.75	12.30	12.72	12.72	228,300
31 May 2023	12.31	12.41	12.03	12.31	12.31	150,600
30 May 2023	12.40	12.60	12.31	12.42	12.42	140,600
26 May 2023	12.26	12.53	12.25	12.45	12.45	125,700
25 May 2023	12.30	12.45	11.99	12.24	12.24	256,700
24 May 2023	12.25	12.67	12.22	12.41	12.41	343,200
23 May 2023	11.91	12.56	11.91	12.28	12.28	263,500
22 May 2023	11.60	12.05	11.49	12.01	12.01	229,600
19 May 2023	11.82	12.06	11.57	11.59	11.59	287,200
18 May 2023	11.44	11.58	11.32	11.50	11.50	133,700
17 May 2023	11.06	11.78	11.05	11.44	11.44	286,300
16 May 2023	11.28	11.46	10.89	11.05	11.05	146,300
15 May 2023	10.90	11.37	10.88	11.36	11.36	194,700
12 May 2023	11.13	11.20	10.75	10.96	10.96	201,300
11 May 2023	11.72	11.72	11.13	11.15	11.15	204,400
10 May 2023	11.88	11.88	11.57	11.72	11.72	216,200
09 May 2023	11.75	12.00	11.25	11.88	11.88	231,200
08 May 2023	11.57	11.87	11.57	11.76	11.76	203,100
05 May 2023	11.47	11.71	11.44	11.58	11.58	152,500
04 May 2023	11.49	11.57	11.20	11.30	11.30	260,300
03 May 2023	11.42	11.92	11.39	11.71	11.71	183,000
02 May 2023	11.10	11.56	10.80	11.42	11.42	337,300
01 May 2023	11.35	11.52	10.93	11.02	11.02	318,300
28 Apr 2023	11.43	11.62	11.30	11.36	11.36	126,200
27 Apr 2023	11.13	11.66	11.13	11.48	11.48	93,700
26 Apr 2023	11.31	11.69	10.91	11.17	11.17	269,500
25 Apr 2023	11.60	11.70	11.29	11.35	11.35	140,800
24 Apr 2023	11.91	12.09	11.64	11.68	11.68	254,200
21 Apr 2023	12.32	12.37	11.89	12.05	12.05	167,900
20 Apr 2023	12.55	12.55	12.27	12.41	12.41	90,000
19 Apr 2023	12.58	12.85	12.27	12.60	12.60	210,700
18 Apr 2023	13.10	13.10	12.68	12.68	12.68	107,800
17 Apr 2023	13.04	13.24	12.84	13.07	13.07	127,600
14 Apr 2023	12.85	13.09	12.72	13.05	13.05	148,700
13 Apr 2023	12.75	13.05	12.54	12.81	12.81	123,300
12 Apr 2023	13.00	13.18	12.71	12.75	12.75	150,200
11 Apr 2023	12.90	13.25	12.85	13.07	13.07	159,500
10 Apr 2023	12.41	12.98	12.40	12.85	12.85	205,500
06 Apr 2023	12.45	12.48	12.06	12.27	12.27	155,800
05 Apr 2023	12.16	12.56	12.11	12.44	12.44	264,700
04 Apr 2023	12.30	12.75	12.25	12.32	12.32	221,800
03 Apr 2023	12.55	12.69	11.92	12.24	12.24	235,300
03 Apr 2023	0.18 Dividend
31 Mar 2023	13.04	13.30	12.73	12.80	12.62	196,800
30 Mar 2023	13.14	13.14	12.70	13.02	12.84	172,300
29 Mar 2023	12.57	13.15	12.48	13.07	12.89	208,000
28 Mar 2023	12.81	13.09	12.46	12.56	12.38	93,900
27 Mar 2023	12.62	13.18	12.62	12.89	12.71	169,200
24 Mar 2023	11.80	12.60	11.65	12.51	12.33	156,500
23 Mar 2023	12.18	12.35	11.79	11.91	11.74	328,100
22 Mar 2023	12.73	12.93	12.11	12.11	11.94	261,900
21 Mar 2023	12.34	13.03	12.29	12.68	12.50	387,600
20 Mar 2023	11.51	12.43	11.50	12.03	11.86	529,800
17 Mar 2023	11.89	12.01	11.19	11.41	11.25	1,250,300
16 Mar 2023	11.97	12.00	11.24	11.91	11.74	468,200
15 Mar 2023	12.24	12.59	11.80	12.18	12.01	397,200
14 Mar 2023	12.58	13.39	12.49	12.66	12.48	450,300
13 Mar 2023	12.05	12.49	11.26	12.26	12.09	738,900
10 Mar 2023	13.52	13.53	12.37	12.44	12.27	672,300
09 Mar 2023	14.40	14.65	13.52	13.59	13.40	392,900
08 Mar 2023	14.88	14.92	14.25	14.52	14.32	416,600
07 Mar 2023	15.39	15.63	14.80	14.97	14.76	351,900
06 Mar 2023	15.52	15.95	15.36	15.50	15.28	449,600
03 Mar 2023	15.40	15.95	15.22	15.66	15.44	409,700
02 Mar 2023	15.08	15.77	15.02	15.36	15.14	600,800
01 Mar 2023	15.01	15.59	14.55	15.32	15.10	894,500
28 Feb 2023	16.27	17.67	14.84	15.31	15.09	2,649,500
27 Feb 2023	19.38	19.53	19.01	19.27	19.00	122,200
24 Feb 2023	18.84	19.34	18.80	19.08	18.81	116,200
23 Feb 2023	18.81	19.20	18.40	19.10	18.83	211,700
22 Feb 2023	19.72	19.72	17.95	18.64	18.38	637,900
21 Feb 2023	20.65	20.68	19.76	19.83	19.55	221,400
17 Feb 2023	20.34	20.83	20.08	20.70	20.41	198,200
16 Feb 2023	20.55	20.68	20.15	20.45	20.16	108,200
15 Feb 2023	20.05	20.74	20.04	20.61	20.32	171,600
14 Feb 2023	19.86	20.23	19.75	20.16	19.88	56,100
13 Feb 2023	19.50	19.85	19.27	19.85	19.57	128,700
10 Feb 2023	19.68	19.74	19.24	19.43	19.16	114,600
09 Feb 2023	19.97	20.28	19.70	19.79	19.51	204,400
08 Feb 2023	19.75	20.00	19.61	19.77	19.49	113,000
07 Feb 2023	19.32	19.95	19.30	19.87	19.59	173,100
06 Feb 2023	19.60	19.66	19.14	19.32	19.05	127,000
03 Feb 2023	18.90	19.63	18.82	19.41	19.14	102,600
02 Feb 2023	19.17	19.42	18.93	19.12	18.85	131,500
01 Feb 2023	18.57	19.31	18.50	18.98	18.71	241,500
31 Jan 2023	18.29	18.65	18.20	18.58	18.32	118,000
30 Jan 2023	18.53	18.65	18.18	18.34	18.08	142,600
27 Jan 2023	18.49	18.69	18.34	18.57	18.31	98,700
26 Jan 2023	18.50	18.59	18.21	18.53	18.27	88,900
25 Jan 2023	18.33	18.41	18.03	18.37	18.11	79,500
24 Jan 2023	18.51	18.74	18.27	18.37	18.11	114,900
23 Jan 2023	17.96	18.58	17.90	18.50	18.24	125,400
20 Jan 2023	18.02	18.06	17.45	17.99	17.74	137,200
19 Jan 2023	18.05	18.25	17.67	17.95	17.70	202,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...