NewtekOne, Inc. NEWT
NASDAQ · United States · Finance
$11.22+0.08 (+0.76%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $11.23 | +0.85% | $11.13 | $11.34 | $10.99 | 254.45K |
| 2026-09-30 | $11.13 | -0.80% | $11.29 | $11.37 | $11.11 | 275.90K |
| 2026-09-29 | $11.22 | +0.27% | $11.20 | $11.38 | $11.12 | 286.40K |
| 2026-09-28 | $11.19 | -0.62% | $11.23 | $11.35 | $11.13 | 212.40K |
| 2026-09-25 | $11.26 | -0.35% | $11.35 | $11.39 | $11.18 | 208.50K |
| 2026-09-24 | $11.30 | -0.26% | $11.14 | $11.30 | $11.08 | 259.40K |
| 2026-09-23 | $11.33 | -3.00% | $11.68 | $11.76 | $11.29 | 350.10K |
| 2026-09-22 | $11.68 | +0.34% | $11.78 | $11.80 | $11.54 | 258.20K |
| 2026-09-21 | $11.64 | +0.69% | $11.62 | $11.78 | $11.58 | 235.10K |
| 2026-09-18 | $11.56 | -2.78% | $11.81 | $11.81 | $11.53 | 453.80K |
| 2026-09-17 | $11.89 | 0.00% | $12.11 | $12.11 | $11.86 | 168.20K |
| 2026-09-16 | $11.89 | -1.57% | $12.08 | $12.19 | $11.73 | 214.00K |
| 2026-09-15 | $12.08 | -1.47% | $12.18 | $12.27 | $11.99 | 181.80K |
| 2026-09-14 | $12.26 | +0.33% | $12.08 | $12.32 | $12.08 | 157.90K |
| 2026-09-11 | $12.22 | +0.41% | $12.34 | $12.39 | $12.08 | 180.40K |
| 2026-09-10 | $12.17 | +0.16% | $12.08 | $12.22 | $12.00 | 145.80K |
| 2026-09-09 | $12.15 | -1.46% | $12.24 | $12.24 | $12.02 | 213.90K |
| 2026-09-08 | $12.33 | -0.88% | $12.42 | $12.48 | $12.21 | 173.30K |
| 2026-09-04 | $12.44 | +1.06% | $12.15 | $12.46 | $12.15 | 195.30K |
| 2026-09-03 | $12.31 | +1.90% | $12.19 | $12.42 | $12.18 | 250.30K |
| 2026-09-02 | $12.08 | +3.60% | $11.74 | $12.11 | $11.65 | 227.60K |
| 2026-09-01 | $11.66 | -1.10% | $11.78 | $11.80 | $11.60 | 213.30K |
| 2026-08-31 | $11.79 | -1.01% | $11.81 | $11.83 | $11.58 | 394.30K |
| 2026-08-28 | $11.91 | -3.33% | $12.29 | $12.39 | $11.85 | 670.10K |
| 2026-08-27 | $12.32 | -0.08% | $12.29 | $12.34 | $12.12 | 274.70K |
| 2026-08-26 | $12.33 | -0.96% | $12.47 | $12.58 | $12.32 | 323.00K |
| 2026-08-25 | $12.45 | +0.65% | $12.43 | $12.50 | $12.19 | 336.40K |
| 2026-08-24 | $12.37 | -1.28% | $12.57 | $12.68 | $12.34 | 216.10K |
| 2026-08-21 | $12.53 | +0.24% | $12.49 | $12.64 | $12.45 | 328.40K |
| 2026-08-20 | $12.50 | -0.79% | $12.52 | $12.52 | $12.27 | 247.40K |
| 2026-08-19 | $12.60 | -1.49% | $12.90 | $12.91 | $12.50 | 311.50K |
| 2026-08-18 | $12.79 | -0.31% | $12.88 | $12.88 | $12.74 | 176.20K |
| 2026-08-17 | $12.83 | -1.46% | $13.01 | $13.07 | $12.78 | 182.70K |
| 2026-08-14 | $13.02 | -0.38% | $13.04 | $13.14 | $12.93 | 138.30K |
| 2026-08-13 | $13.07 | +2.03% | $12.86 | $13.22 | $12.86 | 207.00K |
| 2026-08-12 | $12.81 | +0.63% | $12.76 | $12.91 | $12.70 | 204.00K |
| 2026-08-11 | $12.73 | -1.16% | $12.90 | $13.05 | $12.67 | 217.50K |
| 2026-08-10 | $12.88 | -4.80% | $13.48 | $13.71 | $12.79 | 432.20K |
| 2026-08-07 | $13.53 | -9.50% | $14.70 | $14.70 | $13.30 | 498.30K |
| 2026-08-06 | $14.95 | -1.19% | $15.14 | $15.19 | $14.80 | 208.90K |
| 2026-08-05 | $15.13 | -1.75% | $15.43 | $15.55 | $14.93 | 309.90K |
| 2026-08-04 | $15.40 | +3.22% | $14.99 | $15.45 | $14.83 | 259.70K |
| 2026-08-03 | $14.92 | +0.61% | $15.08 | $15.15 | $14.73 | 250.00K |
| 2026-07-31 | $14.83 | +1.37% | $14.70 | $14.87 | $14.38 | 140.50K |
| 2026-07-30 | $14.63 | -0.75% | $14.75 | $14.88 | $14.39 | 176.80K |
| 2026-07-29 | $14.74 | +0.27% | $14.70 | $15.06 | $14.51 | 200.10K |
| 2026-07-28 | $14.70 | +2.30% | $14.38 | $14.95 | $14.25 | 216.70K |
| 2026-07-27 | $14.37 | -0.42% | $14.59 | $14.87 | $14.21 | 197.80K |
| 2026-07-24 | $14.43 | +0.77% | $14.37 | $14.68 | $14.13 | 156.90K |
| 2026-07-23 | $14.32 | -2.78% | $14.42 | $14.45 | $14.14 | 194.30K |
| 2026-07-22 | $14.73 | -1.01% | $14.81 | $14.86 | $14.60 | 176.50K |
| 2026-07-21 | $14.88 | -0.47% | $14.86 | $14.95 | $14.61 | 293.10K |
| 2026-07-20 | $14.95 | -1.64% | $15.25 | $15.33 | $14.85 | 131.80K |
| 2026-07-17 | $15.20 | -2.31% | $15.33 | $15.49 | $15.12 | 147.20K |
| 2026-07-16 | $15.56 | +2.44% | $15.25 | $15.69 | $15.15 | 250.10K |
| 2026-07-15 | $15.19 | +2.50% | $14.82 | $15.41 | $14.82 | 229.60K |
| 2026-07-14 | $14.82 | +0.61% | $14.78 | $14.98 | $14.75 | 130.50K |
| 2026-07-13 | $14.73 | -0.34% | $14.74 | $14.86 | $14.60 | 127.60K |
| 2026-07-10 | $14.78 | +2.64% | $14.46 | $14.82 | $14.33 | 143.90K |
| 2026-07-09 | $14.40 | +2.42% | $14.20 | $14.46 | $14.14 | 150.20K |
| 2026-07-08 | $14.06 | -1.68% | $14.25 | $14.29 | $14.00 | 277.80K |
| 2026-07-07 | $14.30 | -0.07% | $14.40 | $14.51 | $14.21 | 202.00K |
| 2026-07-06 | $14.31 | -1.78% | $14.57 | $14.73 | $14.24 | 209.10K |
| 2026-07-02 | $14.57 | -3.25% | $15.19 | $15.25 | $14.39 | 227.60K |
| 2026-07-01 | $15.06 | +1.69% | $14.81 | $15.24 | $14.67 | 278.80K |
| 2026-06-30 | $14.81 | -2.69% | $15.21 | $15.21 | $14.72 | 418.90K |
| 2026-06-29 | $15.22 | +3.61% | $14.63 | $15.34 | $14.33 | 470.90K |
| 2026-06-26 | $14.69 | +1.80% | $14.37 | $14.81 | $14.27 | 1.10M |
| 2026-06-25 | $14.43 | +2.20% | $14.20 | $14.47 | $13.92 | 291.20K |
| 2026-06-24 | $14.12 | -0.14% | $14.01 | $14.29 | $13.81 | 294.00K |
| 2026-06-23 | $14.14 | +2.91% | $13.57 | $14.34 | $13.57 | 259.60K |
| 2026-06-22 | $13.74 | -1.22% | $13.85 | $13.99 | $13.63 | 264.00K |
| 2026-06-18 | $13.91 | +2.20% | $13.84 | $14.12 | $13.56 | 382.60K |
| 2026-06-17 | $13.61 | -2.23% | $13.92 | $14.18 | $13.57 | 319.90K |
| 2026-06-16 | $13.92 | +1.46% | $13.96 | $14.14 | $13.79 | 238.70K |
| 2026-06-15 | $13.72 | -2.00% | $14.10 | $14.39 | $13.67 | 248.80K |
| 2026-06-12 | $14.00 | +2.19% | $13.70 | $14.04 | $13.70 | 182.60K |
| 2026-06-11 | $13.70 | +1.33% | $13.68 | $13.78 | $13.41 | 116.70K |
| 2026-06-10 | $13.52 | +0.07% | $13.45 | $13.70 | $13.36 | 101.70K |
| 2026-06-09 | $13.51 | +0.90% | $13.41 | $13.85 | $13.36 | 151.50K |
| 2026-06-08 | $13.39 | +1.21% | $13.29 | $13.50 | $13.11 | 103.90K |
| 2026-06-05 | $13.23 | -0.15% | $13.25 | $13.50 | $13.13 | 140.30K |
| 2026-06-04 | $13.25 | +4.74% | $12.81 | $13.31 | $12.67 | 161.80K |
| 2026-06-03 | $12.65 | -7.26% | $13.56 | $13.56 | $12.64 | 210.10K |
| 2026-06-02 | $13.64 | +0.07% | $13.57 | $13.78 | $13.41 | 140.80K |
| 2026-06-01 | $13.63 | -1.80% | $13.83 | $13.86 | $13.56 | 129.50K |
| 2026-05-29 | $13.88 | -0.07% | $13.85 | $14.05 | $13.70 | 136.20K |
| 2026-05-28 | $13.89 | +0.43% | $13.79 | $13.97 | $13.63 | 147.00K |
| 2026-05-27 | $13.83 | -0.22% | $13.88 | $14.10 | $13.76 | 170.40K |
| 2026-05-26 | $13.86 | +3.59% | $13.55 | $13.87 | $13.49 | 254.60K |