NewtekOne, Inc. NEWT
NASDAQ · Amerika Birleşik Devletleri · Finans
$11,22+0,09 (+%0,79)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $11,26 | +%1,17 | $11,13 | $11,34 | $10,99 | 234,03K |
| 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 |