NewtekOne, Inc. (NEWT)
NASDAQ: NEWT · Real-Time Price · USD
11.07
+0.69 (6.65%)
May 12, 2025, 3:31 PM - Market open
NewtekOne Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 10.73 | 11.28 | 10.72 | 11.03 | - | 6.26% | 227,104 |
| May 9, 2025 | 10.23 | 10.62 | 10.21 | 10.38 | 10.38 | 1.57% | 269,798 |
| May 8, 2025 | 9.93 | 10.23 | 9.62 | 10.22 | 10.22 | 3.13% | 505,070 |
| May 7, 2025 | 10.26 | 10.26 | 9.78 | 9.91 | 9.91 | 3.88% | 654,085 |
| May 6, 2025 | 9.81 | 9.88 | 9.51 | 9.54 | 9.54 | -3.05% | 442,713 |
| May 5, 2025 | 10.47 | 10.47 | 9.58 | 9.84 | 9.84 | -6.99% | 715,013 |
| May 2, 2025 | 10.59 | 10.85 | 10.52 | 10.58 | 10.58 | 0.47% | 324,751 |
| May 1, 2025 | 10.42 | 10.77 | 10.34 | 10.53 | 10.53 | 1.25% | 224,299 |
| Apr 30, 2025 | 10.64 | 10.66 | 10.19 | 10.40 | 10.40 | -2.89% | 329,439 |
| Apr 29, 2025 | 10.73 | 10.83 | 10.64 | 10.71 | 10.71 | -0.83% | 440,461 |
| Apr 28, 2025 | 10.83 | 10.90 | 10.59 | 10.80 | 10.80 | -0.28% | 148,504 |
| Apr 25, 2025 | 10.72 | 10.85 | 10.60 | 10.83 | 10.83 | -0.28% | 221,097 |
| Apr 24, 2025 | 10.61 | 10.98 | 10.54 | 10.86 | 10.86 | 2.16% | 175,133 |
| Apr 23, 2025 | 10.98 | 11.07 | 10.54 | 10.63 | 10.63 | 2.02% | 191,251 |
| Apr 22, 2025 | 10.18 | 10.44 | 10.09 | 10.42 | 10.42 | 3.78% | 164,490 |
| Apr 21, 2025 | 10.11 | 10.20 | 9.93 | 10.04 | 10.04 | -1.86% | 154,210 |
| Apr 17, 2025 | 10.04 | 10.27 | 10.02 | 10.23 | 10.23 | 1.69% | 169,893 |
| Apr 16, 2025 | 10.09 | 10.30 | 9.94 | 10.06 | 10.06 | -1.08% | 188,627 |
| Apr 15, 2025 | 10.10 | 10.40 | 9.95 | 10.17 | 10.17 | -1.26% | 171,060 |
| Apr 14, 2025 | 10.21 | 10.40 | 10.07 | 10.30 | 10.11 | 2.59% | 531,675 |
| Apr 11, 2025 | 9.63 | 10.08 | 9.50 | 10.04 | 9.86 | 1.93% | 397,822 |
| Apr 10, 2025 | 10.25 | 10.30 | 9.58 | 9.85 | 9.67 | -6.46% | 237,732 |
| Apr 9, 2025 | 9.66 | 10.80 | 9.44 | 10.53 | 10.34 | 7.23% | 485,996 |
| Apr 8, 2025 | 10.45 | 10.49 | 9.63 | 9.82 | 9.64 | -0.51% | 415,058 |
| Apr 7, 2025 | 9.71 | 10.32 | 9.12 | 9.87 | 9.69 | -2.18% | 463,112 |
| Apr 4, 2025 | 10.64 | 10.82 | 9.77 | 10.09 | 9.91 | -8.77% | 658,741 |
| Apr 3, 2025 | 11.75 | 11.83 | 11.02 | 11.06 | 10.86 | -9.12% | 728,757 |
| Apr 2, 2025 | 11.85 | 12.17 | 11.85 | 12.17 | 11.95 | 0.75% | 168,494 |
| Apr 1, 2025 | 11.90 | 12.09 | 11.81 | 12.08 | 11.86 | 1.00% | 184,818 |
| Mar 31, 2025 | 11.70 | 12.11 | 11.49 | 11.96 | 11.74 | 0.84% | 346,706 |
| Mar 28, 2025 | 12.23 | 12.23 | 11.81 | 11.86 | 11.64 | -3.42% | 202,453 |
| Mar 27, 2025 | 12.24 | 12.34 | 12.10 | 12.28 | 12.06 | -0.16% | 105,033 |
| Mar 26, 2025 | 12.31 | 12.48 | 12.14 | 12.30 | 12.07 | -1.05% | 147,770 |
| Mar 25, 2025 | 12.54 | 12.60 | 12.32 | 12.43 | 12.20 | -0.72% | 172,006 |
| Mar 24, 2025 | 12.50 | 12.66 | 12.39 | 12.52 | 12.29 | 1.46% | 177,010 |
| Mar 21, 2025 | 12.45 | 12.48 | 12.29 | 12.34 | 12.11 | -1.28% | 295,539 |
| Mar 20, 2025 | 12.50 | 12.73 | 12.41 | 12.50 | 12.27 | -0.08% | 221,473 |
| Mar 19, 2025 | 12.31 | 12.65 | 12.30 | 12.51 | 12.28 | 1.62% | 104,150 |
| Mar 18, 2025 | 12.08 | 12.40 | 12.01 | 12.31 | 12.08 | 0.98% | 195,343 |
| Mar 17, 2025 | 12.10 | 12.28 | 12.07 | 12.19 | 11.97 | -0.08% | 132,506 |
| Mar 14, 2025 | 12.21 | 12.29 | 12.01 | 12.20 | 11.98 | 1.24% | 95,080 |
| Mar 13, 2025 | 12.30 | 12.42 | 11.95 | 12.05 | 11.83 | -1.71% | 265,325 |
| Mar 12, 2025 | 12.22 | 12.30 | 11.79 | 12.26 | 12.04 | 1.74% | 234,883 |
| Mar 11, 2025 | 12.00 | 12.27 | 11.76 | 12.05 | 11.83 | 0.58% | 242,310 |
| Mar 10, 2025 | 12.19 | 12.19 | 11.68 | 11.98 | 11.76 | -2.52% | 310,271 |
| Mar 7, 2025 | 12.15 | 12.38 | 11.85 | 12.29 | 12.07 | 1.40% | 292,311 |
| Mar 6, 2025 | 12.50 | 12.50 | 12.04 | 12.12 | 11.90 | -3.81% | 153,368 |
| Mar 5, 2025 | 12.62 | 12.75 | 12.53 | 12.60 | 12.37 | -0.24% | 143,549 |
| Mar 4, 2025 | 12.83 | 12.91 | 12.42 | 12.63 | 12.40 | -2.62% | 188,885 |
| Mar 3, 2025 | 12.95 | 13.15 | 12.87 | 12.97 | 12.73 | -0.15% | 227,115 |