NewtekOne, Inc. - Common Stock (NEWT)

11.18
-0.01 (-0.09%)
NASDAQ · Last Trade: Oct 21st, 5:39 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/20/202611.0311.3211.0311.19216,73511.19
10/19/202611.0011.1010.8710.93203,11910.93
10/16/202610.9811.1510.9211.01188,82211.01
10/15/202610.7511.0810.7310.94224,52010.94
10/14/202610.7610.8510.5610.59265,41310.59
10/13/202611.0611.1510.9210.96174,17710.96
10/12/202610.8911.0710.8910.97208,67810.97
10/09/202611.0611.0710.8810.89187,75810.89
10/08/202610.8311.0610.6711.05302,19211.05
10/07/202611.1011.1410.9310.94194,96310.94
10/06/202611.2311.2611.1311.19295,75111.19
10/05/202611.1911.3111.1211.15174,62211.15
10/02/202611.4311.5711.1511.18211,25611.18
10/01/202611.1311.3410.9911.24357,94011.24
9/30/202611.2911.3711.1111.13275,93111.13
9/29/202611.2011.3811.1211.22286,36311.22
9/28/202611.2311.3511.1311.19212,41811.19
9/25/202611.3511.3811.1811.26208,46711.26
9/24/202611.1411.3011.0811.30259,39011.30
9/23/202611.6811.7611.2911.33350,12711.14
9/22/202611.7811.8011.5411.68258,23511.48
9/21/202611.6211.7811.5711.64235,07811.44
9/18/202611.8111.8111.5311.56453,83211.37
9/17/202612.1112.1111.8611.89168,23611.69
9/16/202612.0812.1911.7311.89213,99311.69
9/15/202612.1812.2711.9912.08181,84411.88
9/14/202612.0812.3212.0812.26157,86412.05
9/11/202612.3412.3812.0812.22180,42612.02
9/10/202612.0812.2212.0012.17145,75911.97
9/09/202612.2412.2412.0212.15213,92811.95
9/08/202612.4212.4812.2112.33174,06612.12
9/04/202612.1512.4612.1512.44195,25412.23
9/03/202612.1912.4212.1812.31250,34512.10
9/02/202611.7412.1111.6512.08227,55711.88
9/01/202611.7811.8011.6011.66213,25211.46
8/31/202611.8111.8311.5811.79394,32011.59
8/28/202612.2912.3911.8511.91670,46311.71
8/27/202612.2912.3412.1212.32274,71812.11
8/26/202612.4712.5812.3212.33322,97712.12
8/25/202612.4312.5012.1912.45336,43712.24
8/24/202612.5712.6812.3412.37216,06912.16
8/21/202612.4912.6412.4512.53328,37212.32
8/20/202612.5212.5212.2712.50247,45812.29
8/19/202612.9012.9112.5012.60311,50312.39
8/18/202612.8812.8812.7412.79176,17312.58
8/17/202613.0013.0612.7812.83182,66512.61
8/14/202613.0413.1412.9313.02138,33212.80
8/13/202612.8613.2212.8613.07206,97612.85
8/12/202612.7612.9112.7012.81286,66812.60
8/11/202612.9013.0512.6712.73217,50312.52
8/10/202613.4813.7112.7912.88432,24612.66
8/07/202614.7014.7013.3013.53498,34413.30
8/06/202615.1415.1914.8014.95208,37014.70
8/05/202615.4315.5514.9315.13309,92914.88
8/04/202614.9915.4514.8315.40259,70615.14
8/03/202615.0815.1514.7314.92249,95214.67
7/31/202614.7014.8714.3814.83140,48414.58
7/30/202614.7514.8814.3814.63176,80714.38
7/29/202614.7015.0614.5114.74200,15714.49
7/28/202614.3814.9514.2514.70216,66514.45
7/27/202614.5914.8714.2114.37197,78614.13
7/24/202614.3714.6814.1314.43156,90214.19
7/23/202614.4214.4514.1414.32194,33714.08
7/22/202614.8114.8614.6014.73176,46014.48