NewtekOne, Inc. - Common Stock (NEWT)

12.65
-0.99 (-7.26%)
NASDAQ· Last Trade: Jun 3rd, 7:37 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/03/202613.5613.5612.6312.65210,10212.65
6/02/202613.5713.7813.4113.64140,78913.64
6/01/202613.8313.8613.5613.63129,47813.63
5/29/202613.8514.0513.7013.88136,25613.88
5/28/202613.7913.9713.6313.89147,02513.89
5/27/202613.8814.1013.7613.83170,44213.83
5/26/202613.5513.8713.4913.86254,60313.86
5/22/202613.3613.5113.2813.38113,45613.38
5/21/202613.1613.4013.0013.29107,98313.29
5/20/202612.9113.3412.8213.26137,88113.26
5/19/202612.8013.0112.6112.86119,52712.86
5/18/202612.7613.0012.7612.93126,16812.93
5/15/202612.8713.0012.6812.68168,47712.68
5/14/202612.9313.2112.7813.10165,70313.10
5/13/202612.9713.0712.7712.84146,41812.84
5/12/202613.5613.5613.0013.07163,88313.07
5/11/202614.3214.3213.6113.66254,74513.66
5/08/202613.7514.3013.7314.27307,26714.27
5/07/202613.4913.7213.4413.67185,76713.67
5/06/202613.0013.5612.8713.48230,45713.48
5/05/202612.9813.2512.9312.95127,81512.95
5/04/202612.9513.2012.5812.82325,60312.82
5/01/202613.4513.9013.0113.12326,08013.12
4/30/202612.5213.1212.3512.97204,09812.97
4/29/202613.0113.0912.6412.66132,08712.66
4/28/202612.9813.1812.9513.10161,65113.10
4/27/202612.7413.0312.7312.98150,82312.98
4/24/202612.5212.7812.3412.74119,09212.74
4/23/202612.7312.7312.3812.53110,01612.53
4/22/202612.7412.9412.6512.72153,79812.72
4/21/202613.1513.2012.5212.63151,24012.63
4/20/202612.9713.2212.7513.13182,47613.13
4/17/202613.0013.4512.9013.10266,36913.10
4/16/202612.6812.8612.6012.79168,32412.79
4/15/202612.5512.8212.4212.73175,09712.73
4/14/202612.2912.5712.1312.56236,70612.56
4/13/202612.1612.2811.8412.17262,36512.17
4/10/202612.0912.3411.9912.29275,53512.29
4/09/202611.8812.1211.7512.07163,55412.07
4/08/202611.9912.1811.8811.98259,21611.98
4/07/202611.5311.5511.4011.52216,61411.52
4/06/202611.0511.5711.0311.56251,03011.56
4/02/202610.8811.1610.7311.04235,43111.04
4/01/202611.0711.1710.9011.09329,25511.09
3/31/202610.7711.0010.6510.95244,95910.95
3/30/202610.5210.6510.4010.57231,48710.57
3/27/202611.0311.0510.4110.46303,46010.46
3/26/202611.1011.3611.0311.07204,95311.07
3/25/202611.3011.3911.1211.22180,40311.22
3/24/202611.1811.3011.0111.14206,05011.14
3/23/202611.5511.7011.3511.47330,37011.28
3/20/202611.5011.6611.1811.23493,19711.04
3/19/202611.4311.6311.2211.51281,22511.32
3/18/202611.8112.0211.5511.58298,07411.39
3/17/202611.9412.0811.8611.98198,08711.78
3/16/202612.0112.0211.7611.88197,44811.68
3/13/202611.8311.9911.6011.79159,15511.59
3/12/202611.7711.8511.5611.73179,54811.54
3/11/202612.1012.2511.8011.98212,25511.78
3/10/202611.9912.4311.9212.13193,52311.93
3/09/202611.8412.1411.4812.11199,32711.91
3/06/202612.0912.2111.8112.08206,46211.88
3/05/202612.5612.7912.4012.43153,00012.22
3/04/202612.4412.7612.3112.70176,42212.49