NewtekOne, Inc. 8.5 % Notes 2024-01.06.29 Global NEWTG
NASDAQ · United States · Finance
$25.25+0.07 (+0.28%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 | $25.25 | +0.28% | $25.01 | $25.25 | $25.01 | 1.00K |
| 2026-09-30 | $25.17 | -0.22% | $25.17 | $25.17 | $25.17 | 400 |
| 2026-09-29 | $25.23 | +0.60% | $25.02 | $25.23 | $25.02 | 3.90K |
| 2026-09-28 | $25.08 | -0.59% | $25.10 | $25.10 | $25.06 | 1.10K |
| 2026-09-25 | $25.23 | +0.48% | $25.11 | $25.23 | $25.01 | 4.00K |
| 2026-09-24 | $25.11 | -0.08% | $25.23 | $25.23 | $25.11 | 700 |
| 2026-09-23 | $25.13 | +0.08% | $25.25 | $25.25 | $25.13 | 700 |
| 2026-09-22 | $25.11 | -0.55% | $25.25 | $25.25 | $25.11 | 700 |
| 2026-09-21 | $25.25 | -0.20% | $25.25 | $25.25 | $25.20 | 2.10K |
| 2026-09-18 | $25.30 | +0.40% | $25.15 | $25.30 | $25.15 | 900 |
| 2026-09-17 | $25.20 | -0.08% | $25.11 | $25.27 | $25.10 | 2.00K |
| 2026-09-16 | $25.22 | -0.32% | $25.25 | $25.29 | $25.17 | 4.10K |
| 2026-09-15 | $25.30 | +0.14% | $25.25 | $25.30 | $25.25 | 2.00K |
| 2026-09-14 | $25.26 | +0.44% | $25.27 | $25.30 | $25.25 | 3.20K |
| 2026-09-11 | $25.16 | +0.06% | $25.20 | $25.27 | $25.16 | 4.30K |
| 2026-09-10 | $25.14 | -0.16% | $25.18 | $25.25 | $25.12 | 4.30K |
| 2026-09-09 | $25.18 | -0.32% | $25.18 | $25.27 | $25.18 | 5.00K |
| 2026-09-08 | $25.26 | +0.20% | $25.25 | $25.30 | $25.21 | 1.40K |
| 2026-09-04 | $25.21 | -0.35% | $25.20 | $25.25 | $25.20 | 1.00K |
| 2026-09-03 | $25.30 | +0.29% | $25.25 | $25.30 | $25.25 | 500 |
| 2026-09-02 | $25.23 | +0.10% | $25.21 | $25.25 | $25.20 | 3.00K |
| 2026-09-01 | $25.20 | -0.53% | $25.25 | $25.28 | $25.12 | 6.00K |
| 2026-08-31 | $25.33 | -1.65% | $25.36 | $25.80 | $25.13 | 4.00K |
| 2026-08-28 | $25.76 | +0.23% | $25.76 | $25.80 | $25.70 | 3.50K |
| 2026-08-27 | $25.70 | -0.23% | $25.80 | $25.80 | $25.70 | 1.00K |
| 2026-08-26 | $25.76 | +0.27% | $25.55 | $25.76 | $25.55 | 3.60K |
| 2026-08-25 | $25.69 | +0.12% | $25.68 | $25.69 | $25.68 | 2.20K |
| 2026-08-24 | $25.66 | +0.08% | $25.66 | $25.66 | $25.66 | 1.20K |
| 2026-08-21 | $25.64 | 0.00% | $25.64 | $25.67 | $25.64 | 3.00K |
| 2026-08-20 | $25.64 | +0.16% | $25.55 | $25.64 | $25.55 | 500 |
| 2026-08-19 | $25.60 | -0.31% | $25.60 | $25.68 | $25.60 | 3.00K |
| 2026-08-18 | $25.68 | +0.12% | $25.65 | $25.68 | $25.56 | 4.10K |
| 2026-08-17 | $25.65 | +0.31% | $25.65 | $25.65 | $25.58 | 6.50K |
| 2026-08-14 | $25.57 | +0.63% | $25.63 | $25.63 | $25.50 | 3.60K |
| 2026-08-13 | $25.41 | -0.24% | $25.46 | $25.46 | $25.40 | 2.30K |
| 2026-08-12 | $25.47 | -0.12% | $25.45 | $25.63 | $25.45 | 1.70K |
| 2026-08-11 | $25.50 | -0.78% | $25.61 | $25.67 | $25.50 | 6.90K |
| 2026-08-10 | $25.70 | +0.49% | $25.70 | $25.80 | $25.60 | 1.40K |
| 2026-08-07 | $25.58 | -0.10% | $25.60 | $25.60 | $25.58 | 700 |
| 2026-08-06 | $25.60 | +0.27% | $25.63 | $25.63 | $25.60 | 1.00K |
| 2026-08-05 | $25.53 | -0.91% | $25.54 | $25.60 | $25.45 | 5.50K |
| 2026-08-04 | $25.77 | +0.26% | $25.70 | $25.78 | $25.70 | 1.10K |
| 2026-08-03 | $25.70 | +0.16% | $25.66 | $25.80 | $25.66 | 3.70K |
| 2026-07-31 | $25.66 | +0.39% | $25.60 | $25.66 | $25.60 | 900 |
| 2026-07-30 | $25.56 | -0.35% | $25.60 | $25.60 | $25.56 | 11.00K |
| 2026-07-29 | $25.65 | +0.23% | $25.60 | $25.65 | $25.55 | 2.20K |
| 2026-07-28 | $25.59 | +0.10% | $25.55 | $25.59 | $25.52 | 1.70K |
| 2026-07-27 | $25.57 | -0.14% | $25.54 | $25.57 | $25.54 | 2.50K |
| 2026-07-24 | $25.60 | -0.08% | $25.70 | $25.70 | $25.60 | 600 |
| 2026-07-23 | $25.62 | +0.16% | $25.68 | $25.68 | $25.62 | 700 |
| 2026-07-22 | $25.58 | -0.62% | $25.65 | $25.65 | $25.52 | 2.00K |
| 2026-07-21 | $25.74 | +0.86% | $25.71 | $25.75 | $25.71 | 900 |
| 2026-07-20 | $25.52 | -0.31% | $25.50 | $25.52 | $25.50 | 1.30K |
| 2026-07-17 | $25.60 | -0.23% | $25.69 | $25.75 | $25.60 | 2.60K |
| 2026-07-16 | $25.66 | -0.08% | $25.66 | $25.68 | $25.50 | 4.30K |
| 2026-07-15 | $25.68 | +0.48% | $25.65 | $25.68 | $25.65 | 1.30K |
| 2026-07-14 | $25.56 | +0.14% | $25.60 | $25.60 | $25.52 | 4.00K |
| 2026-07-13 | $25.52 | -0.51% | $25.66 | $25.66 | $25.51 | 700 |
| 2026-07-10 | $25.65 | 0.00% | $25.67 | $25.69 | $25.58 | 3.10K |
| 2026-07-09 | $25.65 | +0.55% | $25.50 | $25.65 | $25.50 | 300 |
| 2026-07-08 | $25.51 | -0.74% | $25.58 | $25.58 | $25.51 | 2.80K |
| 2026-07-07 | $25.70 | +0.35% | $25.60 | $25.70 | $25.60 | 1.70K |
| 2026-07-06 | $25.61 | -0.08% | $25.82 | $25.83 | $25.56 | 4.30K |
| 2026-07-02 | $25.63 | +0.16% | $25.60 | $25.74 | $25.51 | 5.90K |
| 2026-07-01 | $25.59 | +0.16% | $25.60 | $25.60 | $25.40 | 8.40K |
| 2026-06-30 | $25.55 | 0.00% | $25.65 | $25.65 | $25.48 | 15.00K |
| 2026-06-29 | $25.55 | +1.79% | $25.28 | $25.66 | $25.23 | 27.60K |
| 2026-06-26 | $25.10 | -0.27% | $25.10 | $25.21 | $25.10 | 1.80K |
| 2026-06-25 | $25.17 | +0.10% | $25.10 | $25.18 | $25.10 | 2.10K |
| 2026-06-24 | $25.15 | +0.22% | $25.22 | $25.22 | $25.07 | 8.00K |
| 2026-06-23 | $25.09 | -0.44% | $25.12 | $25.12 | $25.08 | 2.10K |
| 2026-06-22 | $25.20 | +0.32% | $25.05 | $25.20 | $25.05 | 2.00K |
| 2026-06-18 | $25.12 | -0.20% | $25.04 | $25.12 | $25.04 | 1.40K |
| 2026-06-17 | $25.17 | +0.28% | $25.31 | $25.31 | $25.17 | 300 |
| 2026-06-16 | $25.10 | -0.42% | $25.11 | $25.11 | $25.06 | 1.60K |
| 2026-06-15 | $25.20 | +0.33% | $25.29 | $25.29 | $25.11 | 1.70K |
| 2026-06-12 | $25.12 | +0.41% | $25.27 | $25.29 | $25.10 | 2.80K |
| 2026-06-11 | $25.02 | -0.56% | $25.20 | $25.25 | $24.90 | 6.30K |
| 2026-06-10 | $25.16 | -0.35% | $25.18 | $25.23 | $25.10 | 2.30K |
| 2026-06-09 | $25.25 | +0.43% | $25.26 | $25.26 | $25.08 | 1.00K |
| 2026-06-08 | $25.14 | 0.00% | $25.14 | $25.14 | $25.14 | 0 |
| 2026-06-05 | $25.14 | -0.04% | $25.17 | $25.17 | $25.14 | 1.20K |
| 2026-06-04 | $25.15 | +0.60% | $25.09 | $25.15 | $25.09 | 3.20K |
| 2026-06-03 | $25.00 | -0.31% | $25.08 | $25.09 | $25.00 | 3.60K |
| 2026-06-02 | $25.08 | +0.03% | $25.06 | $25.08 | $25.05 | 3.00K |
| 2026-06-01 | $25.07 | 0.00% | $25.07 | $25.08 | $25.05 | 5.40K |
| 2026-05-29 | $25.07 | -1.88% | $25.05 | $25.09 | $25.00 | 8.40K |
| 2026-05-28 | $25.55 | +0.79% | $25.45 | $25.55 | $25.39 | 16.10K |
| 2026-05-27 | $25.35 | -0.78% | $25.53 | $25.55 | $25.28 | 6.80K |
| 2026-05-26 | $25.55 | -0.20% | $25.55 | $25.58 | $25.46 | 6.10K |