NEWT - NewtekOne, Inc.
10.38
0.160 1.541%
Share volume: 269,747
Last Updated: 05-09-2025
Banking/National Commercial Banks:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$10.22
0.16
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $10.23 | $10.23 | $10.62 | $10.62 | $10.21 | $10.21 | $10.38 | $10.38 | 269,747 | $269,747.00 |
| 05-08-2025 | $9.93 | $9.93 | $10.23 | $10.23 | $9.62 | $9.62 | $10.22 | $10.22 | 505,070 | $505,070.00 |
| 05-07-2025 | $10.26 | $10.26 | $10.26 | $10.26 | $9.78 | $9.78 | $9.91 | $9.91 | 654,085 | $654,085.00 |
| 05-06-2025 | $9.81 | $9.81 | $9.88 | $9.88 | $9.51 | $9.51 | $9.54 | $9.54 | 442,713 | $442,713.00 |
| 05-05-2025 | $10.47 | $10.47 | $10.47 | $10.47 | $9.58 | $9.58 | $9.84 | $9.84 | 715,013 | $715,013.00 |
| 05-02-2025 | $10.59 | $10.59 | $10.85 | $10.85 | $10.52 | $10.52 | $10.58 | $10.58 | 324,751 | $324,751.00 |
| 05-01-2025 | $10.42 | $10.42 | $10.77 | $10.77 | $10.34 | $10.34 | $10.53 | $10.53 | 224,299 | $224,299.00 |
| 04-30-2025 | $10.64 | $10.64 | $10.66 | $10.66 | $10.19 | $10.19 | $10.40 | $10.40 | 329,439 | $329,439.00 |
| 04-29-2025 | $10.73 | $10.73 | $10.83 | $10.83 | $10.64 | $10.64 | $10.71 | $10.71 | 440,461 | $440,461.00 |
| 04-28-2025 | $10.83 | $10.83 | $10.90 | $10.90 | $10.59 | $10.59 | $10.80 | $10.80 | 148,504 | $148,504.00 |
