NEWT - NewtekOne, Inc.
13.12
-0.080 -0.610%
Share volume: 1,873
Last Updated: Wed 05 Feb 2025 04:30:05 PM CET
Commercial Banking :
8.61%
PREVIOUS CLOSE
CHG
CHG%
$13.20
-0.08
-0.61%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $12.90 | $12.90 | $13.17 | $13.17 | $12.90 | $12.90 | $13.14 | $13.14 | 99,654 | $99,654.00 |
| 02/03/2025 | $12.92 | $12.92 | $13.19 | $13.19 | $12.86 | $12.86 | $12.95 | $12.95 | 130,300 | $130,300.00 |
| 01/31/2025 | $13.35 | $13.35 | $13.42 | $13.42 | $13.17 | $13.17 | $13.28 | $13.28 | 125,680 | $125,680.00 |
| 01/30/2025 | $13.25 | $13.25 | $13.43 | $13.43 | $13.22 | $13.22 | $13.34 | $13.34 | 73,814 | $73,814.00 |
| 01/29/2025 | $13.01 | $13.01 | $13.31 | $13.31 | $13.01 | $13.01 | $13.13 | $13.13 | 83,800 | $83,800.00 |
| 01/28/2025 | $13.34 | $13.34 | $13.42 | $13.42 | $13.04 | $13.04 | $13.07 | $13.07 | 111,060 | $111,060.00 |
| 01/27/2025 | $13.04 | $13.04 | $13.44 | $13.44 | $13.03 | $13.03 | $13.34 | $13.34 | 119,192 | $119,192.00 |
| 01/24/2025 | $12.77 | $12.77 | $13.31 | $13.31 | $12.77 | $12.77 | $13.18 | $13.18 | 115,627 | $115,627.00 |
| 01/23/2025 | $12.85 | $12.85 | $13.07 | $13.07 | $12.81 | $12.81 | $12.85 | $12.85 | 87,014 | $87,014.00 |
| 01/22/2025 | $13.11 | $13.11 | $13.18 | $13.18 | $12.88 | $12.88 | $12.88 | $12.88 | 144,600 | $144,600.00 |