NewtekOne Inc. (NEWT)
NASDAQ: NEWT
· Real-Time Price · USD
11.35
0.13 (1.16%)
At close: Oct 03, 2025, 3:59 PM
11.49
1.23%
After-hours: Oct 03, 2025, 07:53 PM EDT
NEWT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 11.23 | 11.45 | 11.23 | 11.35 | 11.35 | 1.16% | 134,027 |
| Oct 2, 2025 | 11.37 | 11.48 | 11.13 | 11.22 | 11.22 | -1.32% | 214,700 |
| Oct 1, 2025 | 11.45 | 11.45 | 11.28 | 11.37 | 11.37 | -0.70% | 162,900 |
| Sep 30, 2025 | 11.58 | 11.67 | 11.28 | 11.45 | 11.45 | -1.21% | 162,800 |
| Sep 29, 2025 | 11.89 | 11.89 | 11.57 | 11.59 | 11.59 | -2.19% | 135,037 |
| Sep 26, 2025 | 11.99 | 12.11 | 11.80 | 11.85 | 11.85 | -1.00% | 153,500 |
| Sep 25, 2025 | 11.95 | 12.05 | 11.86 | 11.97 | 11.97 | -0.33% | 102,100 |
| Sep 24, 2025 | 12.20 | 12.28 | 11.96 | 12.01 | 12.01 | -1.23% | 112,000 |
| Sep 23, 2025 | 12.25 | 12.44 | 12.15 | 12.16 | 12.16 | -0.41% | 176,800 |
| Sep 22, 2025 | 12.30 | 12.33 | 12.12 | 12.21 | 12.21 | -0.73% | 194,451 |
| Sep 19, 2025 | 12.49 | 12.52 | 12.18 | 12.30 | 12.30 | -1.84% | 378,218 |
| Sep 18, 2025 | 12.03 | 12.54 | 12.01 | 12.53 | 12.53 | 4.16% | 729,737 |
| Sep 17, 2025 | 11.85 | 12.25 | 11.85 | 12.03 | 12.03 | 1.52% | 229,634 |
| Sep 16, 2025 | 11.99 | 12.10 | 11.74 | 11.85 | 11.85 | -1.00% | 168,600 |
| Sep 15, 2025 | 11.67 | 12.05 | 11.65 | 11.97 | 11.97 | 3.82% | 232,428 |
| Sep 12, 2025 | 11.63 | 11.69 | 11.47 | 11.53 | 11.53 | -1.54% | 133,600 |
| Sep 11, 2025 | 11.57 | 11.77 | 11.44 | 11.71 | 11.71 | 1.21% | 214,800 |
| Sep 10, 2025 | 11.69 | 11.69 | 11.49 | 11.57 | 11.57 | -0.77% | 109,408 |
| Sep 9, 2025 | 11.86 | 11.94 | 11.61 | 11.66 | 11.66 | -2.10% | 142,120 |
| Sep 8, 2025 | 12.01 | 12.01 | 11.75 | 11.91 | 11.91 | -1.00% | 187,847 |
Page 1 of 136