Gold vs US Dollar

Customisable watchlists with full streaming quotes from leading exchanges, such as LSE, NASDAQ, NYSE, AMEX, Bovespa, BIT and more.

Get Started

Home
Investing
Stocks
USA
NASDAQ
NewtekOne Inc (NEWT)
NewtekOne Inc (NEWT) Historical

NEWT NewtekOne Inc

12.91

0.15 (1.18%)

14 Feb 2025 - Closed

Delayed by 15 minutes

Data Download:

Daily CSV Intraday CSV

Share Name	Share Symbol	Market	Type
NewtekOne Inc	NASDAQ:NEWT	NASDAQ	Common Stock

	Price Change	% Change	Share Price	Bid Price	Offer Price
	0.15	1.18%	12.91	12.62	13.60

High Price	Low Price	Open Price	Shares Traded	Last Trade
13.10	12.72	12.96	189,311	22:16:11

NewtekOne (NEWT) 1 Month Share Price History

Date	Share Price	Share Price Change	Share Price % Change	Low Price	High Price	Shares Traded
14 Feb 2025	12.91	0.15	1.18%	12.72	13.10	189,311
13 Feb 2025	12.76	0.26	2.08%	12.51	12.84	137,421
12 Feb 2025	12.50	-0.37	-2.87%	12.49	12.65	100,563
11 Feb 2025	12.87	0.26	2.06%	12.42	12.88	176,273
10 Feb 2025	12.61	-0.21	-1.64%	12.45	12.86	209,678
07 Feb 2025	12.82	-0.30	-2.29%	12.78	13.09	130,842
06 Feb 2025	13.12	0.14	1.08%	12.91	13.2788	294,131
05 Feb 2025	12.98	-0.16	-1.22%	12.89	13.25	155,573
04 Feb 2025	13.14	0.19	1.47%	12.90	13.165	99,313
03 Feb 2025	12.95	-0.33	-2.48%	12.86	13.19	122,940
31 Jan 2025	13.28	-0.06	-0.45%	13.166	13.42	125,680
30 Jan 2025	13.34	0.21	1.60%	13.22	13.43	73,814
29 Jan 2025	13.13	0.06	0.46%	13.01	13.305	83,800
28 Jan 2025	13.07	-0.27	-2.02%	13.04	13.42	111,036
27 Jan 2025	13.34	0.16	1.21%	13.03	13.44	114,190
24 Jan 2025	13.18	0.30	2.33%	12.77	13.31	114,605
23 Jan 2025	12.88	0.00	0.00%	12.88	12.88	0
22 Jan 2025	12.88	-0.31	-2.35%	12.88	13.18	143,392
21 Jan 2025	13.19	0.17	1.31%	13.055	13.37	99,512
17 Jan 2025	13.02	0.13	1.01%	12.8622	13.20	100,034
16 Jan 2025	12.89	0.29	2.30%	12.52	12.94	242,921
15 Jan 2025	12.60	0.21	1.69%	12.5601	12.79	113,885

Download more NewtekOne Inc Historical Data

NewtekOne Inc (NEWT) Historical Summary

Period	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	13.09	13.09	12.42	12.72	150,955	-0.18	-1.38%
1 Month	13.00	13.44	12.42	12.99	132,933	-0.09	-0.69%
3 Months	14.04	14.87	11.93	13.20	140,119	-1.13	-8.05%
6 Months	12.20	15.49	10.85	12.97	149,636	0.71	5.82%
1 Year	11.04	15.49	10.07	12.66	156,898	1.87	16.94%
3 Years	26.61	28.42	10.07	15.99	185,026	-13.70	-51.48%
5 Years	21.08	38.78	7.59	19.17	200,110	-8.17	-38.76%

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions