NewtekOne Inc. (NEWTH)
NASDAQ: NEWTH
· Real-Time Price · USD
24.92
0.02 (0.08%)
At close: Aug 22, 2025, 3:58 PM
24.89
-0.10%
After-hours: Aug 22, 2025, 04:00 PM EDT
NEWTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 24.95 | 24.97 | 24.89 | 24.90 | 24.90 | 0.00% | 18,600 |
| Aug 21, 2025 | 24.99 | 24.99 | 24.82 | 24.90 | 24.90 | 0.00% | 8,700 |
| Aug 20, 2025 | 24.91 | 24.95 | 24.89 | 24.90 | 24.90 | -0.20% | 10,440 |
| Aug 19, 2025 | 24.93 | 24.95 | 24.90 | 24.95 | 24.95 | 0.08% | 12,018 |
| Aug 18, 2025 | 25.05 | 25.06 | 24.87 | 24.93 | 24.93 | -0.60% | 34,839 |
| Aug 15, 2025 | 25.12 | 25.12 | 25.04 | 25.08 | 25.08 | -0.08% | 7,933 |
| Aug 14, 2025 | 25.11 | 25.11 | 25.09 | 25.10 | 25.10 | -0.04% | 9,267 |
| Aug 13, 2025 | 25.14 | 25.14 | 25.09 | 25.11 | 25.11 | 0.12% | 13,021 |
| Aug 12, 2025 | 25.11 | 25.11 | 25.08 | 25.08 | 25.08 | -0.08% | 2,649 |
| Aug 11, 2025 | 25.11 | 25.14 | 25.07 | 25.10 | 25.10 | -0.08% | 11,614 |
| Aug 8, 2025 | 25.11 | 25.16 | 25.10 | 25.12 | 25.12 | 0.12% | 3,500 |
| Aug 7, 2025 | 25.15 | 25.19 | 25.08 | 25.09 | 25.09 | -0.04% | 8,846 |
| Aug 6, 2025 | 25.14 | 25.15 | 25.06 | 25.10 | 25.10 | -0.04% | 2,929 |
| Aug 5, 2025 | 25.14 | 25.15 | 25.06 | 25.11 | 25.11 | 0.04% | 2,030 |
| Aug 4, 2025 | 25.12 | 25.18 | 25.10 | 25.10 | 25.10 | 0.08% | 5,647 |
| Aug 1, 2025 | 25.07 | 25.10 | 25.06 | 25.08 | 25.08 | 0.00% | 5,464 |
| Jul 31, 2025 | 25.16 | 25.17 | 25.05 | 25.08 | 25.08 | -0.24% | 7,140 |
| Jul 30, 2025 | 25.10 | 25.18 | 25.06 | 25.14 | 25.14 | 0.32% | 2,514 |
| Jul 29, 2025 | 24.91 | 25.15 | 24.91 | 25.06 | 25.06 | 0.60% | 6,516 |
| Jul 28, 2025 | 24.89 | 24.91 | 24.83 | 24.91 | 24.91 | 0.00% | 15,307 |