NewtekOne, Inc. - Common Stock (NEWT)

14.37
-0.06 (-0.42%)
NASDAQ· Last Trade: Jul 28th, 1:19 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For NewtekOne, Inc. - Common Stock (NEWT)

DateOpenHighLowCloseVolumeAdjusted Close
7/27/202614.5914.8714.2114.37197,78614.37
7/24/202614.3714.6814.1314.43156,90214.43
7/23/202614.4214.4514.1414.32194,33714.32
7/22/202614.8114.8614.6014.73176,46014.73
7/21/202614.8614.9514.6114.88293,09114.88
7/20/202615.2515.3314.8514.95131,83214.95
7/17/202615.3315.4915.1215.20147,17815.20
7/16/202615.2515.6915.1415.56250,10515.56
7/15/202614.8215.4014.8215.19232,25815.19
7/14/202614.7814.9514.7514.82130,45614.82
7/13/202614.7414.8614.6014.73127,68614.73
7/10/202614.4614.8214.3314.78143,94614.78
7/09/202614.2014.4614.1414.40150,19414.40
7/08/202614.2514.2914.0014.06277,75914.06
7/07/202614.4014.5114.2114.30201,96214.30
7/06/202614.5714.7314.2414.31209,09814.31
7/02/202615.1915.2514.3914.57227,58514.57
7/01/202614.8115.2414.6715.06278,82815.06
6/30/202615.2115.2114.7214.81418,93914.81
6/29/202614.6315.3414.3315.22470,90515.22
6/26/202614.3714.8114.2714.691,100,86314.69
6/25/202614.2014.4713.9214.43291,26514.43
6/24/202614.0114.2913.8114.12293,96014.12
6/23/202613.5714.3413.5714.14259,59313.95
6/22/202613.8513.9913.6313.74264,02113.56
6/18/202613.8414.1213.5613.91382,60313.72
6/17/202613.9214.1813.5713.61319,94313.43
6/16/202613.9614.1413.7913.92238,67713.73
6/15/202614.1014.3913.6713.72248,80113.54
6/12/202613.7014.0413.7014.00182,56913.81
6/11/202613.6813.7813.4013.70116,68513.52
6/10/202613.4513.7013.3613.52101,68413.34
6/09/202613.4013.8513.3613.51151,50713.33
6/08/202613.2913.5013.1113.39103,87213.21
6/05/202613.2513.5013.1313.23140,34913.05
6/04/202612.8113.3112.6713.25161,80613.07
6/03/202613.5613.5612.6312.65210,10212.48
6/02/202613.5713.7813.4113.64140,78913.46
6/01/202613.8313.8613.5613.63129,47813.45
5/29/202613.8514.0513.7013.88136,25613.69
5/28/202613.7913.9713.6313.89147,02513.70
5/27/202613.8814.1013.7613.83170,44213.64
5/26/202613.5513.8713.4913.86254,60313.67
5/22/202613.3613.5113.2813.38113,45613.20
5/21/202613.1613.4013.0013.29107,98313.11
5/20/202612.9113.3412.8213.26137,88113.08
5/19/202612.8013.0112.6112.86119,52712.69
5/18/202612.7613.0012.7612.93126,16812.76
5/15/202612.8713.0012.6812.68168,47712.51
5/14/202612.9313.2112.7813.10165,70312.92
5/13/202612.9713.0712.7712.84146,41812.67
5/12/202613.5613.5613.0013.07163,88312.89
5/11/202614.3214.3213.6113.66254,74513.48
5/08/202613.7514.3013.7314.27307,26714.08
5/07/202613.4913.7213.4413.67185,76713.49
5/06/202613.0013.5612.8713.48230,45713.30
5/05/202612.9813.2512.9312.95127,81512.78
5/04/202612.9513.2012.5812.82325,60312.65
5/01/202613.4513.9013.0113.12326,08012.94
4/30/202612.5213.1212.3512.97204,09812.80
4/29/202613.0113.0912.6412.66132,08712.49
4/28/202612.9813.1812.9513.10161,65112.92