Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

NEWTZ NewtekOne Inc

24.2001

0.0501 (0.21%)

Jun 18 2024 - Closed

Delayed by 15 minutes

NEWTZ Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 18 2024	24.2001	0.05	0.21%	24.2001	24.2001	24.2001	300
Jun 17 2024	24.15	-0.05	-0.21%	24.175	24.20	24.05	6,030
Jun 14 2024	24.20	0.01	0.04%	24.25	24.25	24.20	320
Jun 13 2024	24.19	0.08	0.33%	24.23	24.23	24.15	1,383
Jun 12 2024	24.11	-0.14	-0.58%	24.205	24.205	24.11	11,090
Jun 11 2024	24.25	0.11	0.46%	24.11	24.25	24.11	2,498
Jun 10 2024	24.14	-0.06	-0.25%	24.20	24.2212	24.0001	5,113
Jun 07 2024	24.20	-0.06	-0.23%	24.20	24.25	24.20	3,141
Jun 06 2024	24.255	0.01	0.02%	24.30	24.30	24.175	302,783
Jun 05 2024	24.2499	-0.04	-0.17%	24.26	24.29	24.2499	1,104
Jun 04 2024	24.29	0.06	0.25%	24.25	24.30	24.24	4,446
Jun 03 2024	24.23	-0.01	-0.04%	24.25	24.25	24.23	454
May 31 2024	24.24	0.14	0.58%	24.11	24.28	24.11	7,188
May 30 2024	24.10	0.20	0.84%	24.01	24.10	24.01	753
May 29 2024	23.90	0.00	0.00%	23.99	24.14	23.90	111
May 28 2024	23.90	-0.26	-1.08%	24.30	24.30	23.90	524
May 24 2024	24.16	0.11	0.46%	24.16	24.16	24.16	209
May 23 2024	24.05	0.08	0.33%	23.93	24.05	23.79	9,503
May 22 2024	23.97	0.01	0.04%	24.14	24.16	23.97	5,235
May 21 2024	23.96	-0.20	-0.83%	24.20	24.25	23.96	822
May 20 2024	24.1601	0.06	0.25%	24.25	24.25	24.1601	1,068
May 17 2024	24.10	-0.15	-0.62%	24.15	24.15	24.10	1,086
May 16 2024	24.25	0.00	0.00%	24.29	24.2988	24.20	1,539
May 15 2024	24.25	0.14	0.58%	24.24	24.2747	24.24	637
May 14 2024	24.11	-0.16	-0.64%	24.20	24.205	24.11	933
May 13 2024	24.2651	0.26	1.06%	23.93	24.27	23.93	719
May 10 2024	24.01	-0.12	-0.50%	23.92	24.11	23.92	463
May 09 2024	24.13	0.00	-0.02%	24.13	24.13	23.91	524
May 08 2024	24.1346	0.11	0.48%	24.02	24.2679	24.02	2,460
May 07 2024	24.02	0.00	0.00%	24.12	24.15	24.02	71
May 06 2024	24.02	0.04	0.15%	24.02	24.02	23.85	4,188
May 03 2024	23.985	0.05	0.19%	23.93	23.985	23.93	3,546
May 02 2024	23.9389	0.16	0.67%	23.73	23.9399	23.73	1,817
May 01 2024	23.78	-0.17	-0.71%	23.68	23.93	23.68	1,030
Apr 30 2024	23.95	0.03	0.13%	23.66	23.95	23.60	7,159
Apr 29 2024	23.92	0.15	0.63%	23.5201	23.92	23.5201	3,611
Apr 26 2024	23.77	0.07	0.30%	23.85	23.8787	23.77	1,633
Apr 25 2024	23.70	-0.17	-0.71%	23.8799	23.8799	23.70	1,480
Apr 24 2024	23.8697	0.03	0.12%	23.66	23.8697	23.66	1,513
Apr 23 2024	23.84	0.22	0.93%	23.62	23.85	23.62	2,088
Apr 22 2024	23.62	0.02	0.08%	23.63	23.63	23.54	2,451
Apr 19 2024	23.6001	0.09	0.38%	23.60	23.8623	23.60	883
Apr 18 2024	23.5101	-0.21	-0.88%	23.5101	23.76	23.5101	669
Apr 17 2024	23.72	-0.24	-1.00%	23.91	23.93	23.72	1,205
Apr 16 2024	23.96	0.35	1.48%	23.59	23.96	23.59	1,460
Apr 15 2024	23.61	-0.24	-1.01%	23.79	23.80	23.54	3,255
Apr 12 2024	23.85	0.01	0.04%	23.63	23.98	23.63	1,758
Apr 11 2024	23.84	-0.41	-1.69%	24.30	24.30	23.84	1,686
Apr 10 2024	24.25	-0.05	-0.21%	24.25	24.25	24.25	980
Apr 09 2024	24.30	0.00	0.00%	24.20	24.30	24.20	11
Apr 08 2024	24.30	-0.05	-0.21%	24.31	24.31	24.30	561
Apr 05 2024	24.35	0.15	0.62%	24.29	24.35	24.29	2,550
Apr 04 2024	24.2001	-0.06	-0.25%	24.20	24.2001	24.20	320
Apr 03 2024	24.26	-0.06	-0.25%	24.36	24.36	24.1192	1,590
Apr 02 2024	24.32	0.00	0.00%	24.07	24.32	24.07	6,618
Apr 01 2024	24.32	0.00	0.00%	24.19	24.32	24.19	800
Mar 28 2024	24.32	0.01	0.04%	24.32	24.32	24.32	508
Mar 27 2024	24.31	0.03	0.12%	24.33	24.33	24.31	2,188
Mar 26 2024	24.28	0.04	0.17%	24.10	24.29	24.10	2,058
Mar 25 2024	24.2389	0.00	0.00%	24.25	24.25	24.2389	0
Mar 22 2024	24.2389	0.00	0.00%	24.08	24.24	24.03	2,035

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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