NewtekOne, Inc. (NEWT) NASDAQ

12.23

+0.01(+0.08%)

Updated at December 19 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 19, 202512.1712.2312.2312.2412.02452,646
December 18, 202512.1312.2212.2212.3812.13299,800
December 17, 202512.0812.0812.0812.2612.03421,600
December 16, 202511.8112.0912.0912.1611.77202,240
December 15, 202512.0611.8211.8212.0711.69314,900
December 12, 202512.0511.9211.9212.1911.92212,155
December 11, 202511.5112.0112.0112.0911.47280,700
December 10, 202511.311.5611.5611.6111.29503,229
December 09, 202511.311.3511.3511.4811.3146,100
December 08, 202511.3811.3211.3211.3911.2149,108
December 05, 202511.2311.2711.2711.411.18130,900
December 04, 202511.2411.2311.2311.3211.14200,873
December 03, 202510.8911.3111.3111.3310.89216,000
December 02, 202510.7710.8710.871110.74196,039
December 01, 202510.610.7710.7710.8310.54264,100
November 28, 202510.5510.6810.6810.710.47151,600
November 26, 202510.4110.510.510.5510.41164,401
November 25, 202510.3210.4810.4810.5610.2154,800
November 24, 202510.1210.2510.2510.289.97210,900
November 21, 20259.6410.1210.1210.249.64259,000
November 20, 20259.819.619.6110.059.59251,180
November 19, 20259.769.719.719.89.65169,677
November 18, 20259.799.769.769.939.69194,200
November 17, 202510.049.799.7910.069.75337,849
November 14, 202510.0210.0510.0510.059.89180,542
November 13, 202510.1910.0510.0510.3210.02163,600
November 12, 202510.2210.2710.2710.3510.14195,100
November 11, 202510.0710.1710.1710.2710.07169,100
November 10, 202510.2510.1310.1310.3610.1182,500
November 07, 202510.1410.2710.2710.2810238,900
November 06, 202510.4910.1810.1810.4910.15159,098
November 05, 202510.4810.510.510.5610.3163,000
November 04, 202510.2710.4910.4910.6910.26240,496
November 03, 202510.510.3410.3410.6110.12290,329
October 31, 202510.3310.410.410.4310.1227,500
October 30, 202511.4210.2110.2111.4210.14326,600
October 29, 202510.8110.5510.5510.9410.42281,100
October 28, 202510.9310.8310.831110.73209,600
October 27, 202511.0710.9910.9911.210.99160,367
October 24, 202510.8811.0511.0511.210.8210,000
October 23, 202510.8810.7310.7310.9210.7182,200
October 22, 202510.8610.8810.8810.9110.67181,811
October 21, 202510.7210.8310.8310.8310.66154,660
October 20, 202510.5610.7210.7210.7410.5238,900
October 17, 202510.3310.4810.4810.7410.3257,353
October 16, 202510.9610.3510.3511.0410.32369,732
October 15, 202511.02111111.1110.92145,400
October 14, 202510.6810.9610.9611.0210.59253,446
October 13, 202510.9511.0410.8511.0510.73415,000
October 10, 202511.1810.7710.5811.3610.75389,739
October 09, 202511.2511.191111.3311.04173,100
October 08, 202511.2311.2111.2111.2811.12355,938
October 07, 202511.2811.1711.1711.3911.12171,100
October 06, 202511.411.2311.2311.4511.14223,430
October 03, 202511.2311.3511.3511.4611.23134,041
October 02, 202511.3711.2211.2211.4811.13214,700
October 01, 202511.4511.3711.3711.4511.28162,900
September 30, 202511.5811.4511.4511.6711.28162,800
September 29, 202511.8911.5911.5911.8911.57135,037
September 26, 202511.9911.8511.8512.1111.8153,500
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved