NewtekOne, Inc. - Common Stock (NQ:NEWT)

Date	Open	High	Low	Close	Volume	Change (%)
May 05, 2025	10.47	10.47	9.580	9.840	715,013	-0.74(-6.99%)
May 02, 2025	10.59	10.85	10.52	10.58	324,751	+0.05(+0.47%)
May 01, 2025	10.42	10.77	10.34	10.53	224,299	+0.13(+1.25%)
Apr 30, 2025	10.64	10.66	10.19	10.40	329,439	-0.31(-2.89%)
Apr 29, 2025	10.73	10.82	10.64	10.71	440,461	-0.09(-0.83%)
Apr 28, 2025	10.83	10.89	10.59	10.80	148,504	-0.03(-0.28%)
Apr 25, 2025	10.72	10.85	10.60	10.83	221,097	-0.03(-0.28%)
Apr 24, 2025	10.61	10.98	10.54	10.86	175,122	+0.23(+2.16%)
Apr 23, 2025	10.98	11.07	10.54	10.63	191,251	+0.21(+2.02%)
Apr 22, 2025	10.18	10.44	10.09	10.42	164,490	+0.38(+3.78%)
Apr 21, 2025	10.11	10.20	9.930	10.04	154,210	-0.19(-1.86%)
Apr 17, 2025	10.04	10.27	10.02	10.23	169,893	+0.17(+1.69%)
Apr 16, 2025	10.09	10.30	9.935	10.06	188,626	-0.11(-1.08%)
Apr 15, 2025	10.10	10.40	9.950	10.17	171,060	+0.06(+0.59%)
Apr 14, 2025	10.02	10.21	9.889	10.11	541,666	+0.26(+2.59%)
Apr 11, 2025	9.452	9.894	9.325	9.855	405,298	+0.19(+1.93%)
Apr 10, 2025	10.06	10.11	9.403	9.668	242,199	-0.67(-6.46%)
Apr 09, 2025	9.482	10.60	9.266	10.34	495,129	+0.70(+7.23%)
Apr 08, 2025	10.26	10.30	9.447	9.639	422,858	-0.05(-0.51%)
Apr 07, 2025	9.531	10.08	8.952	9.688	471,814	-0.18(-1.84%)
Apr 04, 2025	10.44	10.62	9.585	9.870	671,120	-0.99(-9.09%)
Apr 03, 2025	11.53	11.61	10.82	10.86	742,451	-1.09(-9.12%)
Apr 02, 2025	11.63	11.95	11.63	11.95	171,660	+0.09(+0.74%)
Apr 01, 2025	11.68	11.87	11.59	11.86	188,291	+0.12(+1.00%)
Mar 31, 2025	11.48	11.89	11.28	11.74	353,221	+0.10(+0.84%)
Mar 28, 2025	12.00	12.00	11.59	11.64	206,257	-0.41(-3.42%)
Mar 27, 2025	12.01	12.11	11.88	12.05	107,006	-0.02(-0.16%)
Mar 26, 2025	12.08	12.25	11.92	12.07	150,547	-0.13(-1.05%)
Mar 25, 2025	12.31	12.37	12.09	12.20	175,238	-0.09(-0.72%)
Mar 24, 2025	12.27	12.43	12.16	12.29	180,333	+0.18(+1.46%)
Mar 21, 2025	12.22	12.25	12.06	12.11	301,093	-0.16(-1.28%)
Mar 20, 2025	12.27	12.50	12.18	12.27	225,635	-0.01(-0.08%)
Mar 19, 2025	12.08	12.41	12.07	12.28	106,107	+0.20(+1.62%)
Mar 18, 2025	11.86	12.17	11.79	12.08	199,014	+0.12(+0.98%)
Mar 17, 2025	11.88	12.05	11.84	11.97	134,996	-0.01(-0.08%)
Mar 14, 2025	11.98	12.06	11.79	11.97	96,866	+0.15(+1.25%)
Mar 13, 2025	12.07	12.19	11.73	11.83	270,311	-0.21(-1.71%)
Mar 12, 2025	11.99	12.07	11.57	12.03	239,297	+0.21(+1.74%)
Mar 11, 2025	11.78	12.04	11.54	11.83	246,863	+0.07(+0.58%)
Mar 10, 2025	11.97	11.97	11.46	11.76	316,123	-0.30(-2.52%)
Mar 07, 2025	11.93	12.15	11.63	12.06	297,804	+0.17(+1.40%)
Mar 06, 2025	12.27	12.27	11.82	11.90	156,250	-0.47(-3.81%)
Mar 05, 2025	12.39	12.51	12.30	12.37	146,246	-0.03(-0.24%)
Mar 04, 2025	12.59	12.67	12.19	12.40	192,434	-0.33(-2.62%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.