NasdaqGM - Nasdaq Real Time Price USD

NewtekOne, Inc. (NEWT)

11.01 +0.13 (+1.17%)
As of 10:41 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 10.80 11.14 10.74 11.01 11.01 21,473
Apr 18, 2024 10.96 11.03 10.81 10.88 10.88 84,600
Apr 17, 2024 10.94 11.23 10.91 10.97 10.97 65,500
Apr 16, 2024 11.06 11.06 10.69 10.88 10.88 130,800
Apr 15, 2024 11.40 11.50 11.10 11.22 11.22 104,800
Apr 12, 2024 11.67 11.70 11.31 11.36 11.36 93,600
Apr 11, 2024 12.17 12.22 11.69 11.75 11.75 114,700
Apr 10, 2024 12.00 12.48 11.99 12.15 12.15 213,200
Apr 9, 2024 12.33 12.54 12.23 12.37 12.37 100,800
Apr 8, 2024 12.16 12.48 12.05 12.27 12.27 133,700
Apr 5, 2024 12.09 12.21 11.77 12.09 12.09 159,700
Apr 4, 2024 11.51 12.36 11.50 12.13 12.13 275,700
Apr 3, 2024 11.22 11.51 11.22 11.46 11.46 171,800
Apr 2, 2024 11.33 11.49 11.00 11.30 11.30 174,000
Apr 1, 2024 10.95 11.48 10.83 11.42 11.42 258,800
Mar 28, 2024 0.19 Dividend
Mar 28, 2024 11.04 11.27 10.95 11.00 11.00 223,200
Mar 27, 2024 10.91 11.26 10.89 11.26 11.07 152,000
Mar 26, 2024 10.65 10.87 10.63 10.81 10.63 97,000
Mar 25, 2024 10.43 10.71 10.43 10.63 10.45 142,400
Mar 22, 2024 10.65 10.67 10.30 10.36 10.19 140,500
Mar 21, 2024 10.71 10.95 10.60 10.65 10.47 172,900
Mar 20, 2024 10.16 10.78 10.07 10.70 10.52 238,300
Mar 19, 2024 10.21 10.45 10.15 10.19 10.02 352,400
Mar 18, 2024 10.74 10.74 10.11 10.17 10.00 421,600
Mar 15, 2024 10.79 11.03 10.76 10.92 10.74 234,600
Mar 14, 2024 11.14 11.14 10.80 10.80 10.62 139,500
Mar 13, 2024 11.41 11.53 11.10 11.16 10.97 99,600
Mar 12, 2024 11.67 11.80 11.44 11.46 11.27 85,100
Mar 11, 2024 11.49 11.92 11.45 11.69 11.49 136,900
Mar 8, 2024 11.71 12.09 11.51 11.56 11.36 138,900
Mar 7, 2024 11.67 11.80 11.35 11.55 11.36 157,600
Mar 6, 2024 11.29 12.24 10.95 11.65 11.45 330,300
Mar 5, 2024 11.00 11.16 10.99 11.14 10.95 138,800
Mar 4, 2024 11.22 11.46 11.05 11.07 10.88 122,500
Mar 1, 2024 11.50 11.50 11.17 11.29 11.10 94,300
Feb 29, 2024 11.48 11.63 11.44 11.54 11.35 92,100
Feb 28, 2024 11.30 11.42 11.21 11.35 11.16 87,200
Feb 27, 2024 11.00 11.45 10.98 11.41 11.22 126,800
Feb 26, 2024 11.03 11.13 10.94 10.95 10.77 129,700
Feb 23, 2024 11.21 11.27 11.03 11.11 10.92 108,700
Feb 22, 2024 11.52 11.54 11.13 11.17 10.98 149,900
Feb 21, 2024 11.48 11.62 11.31 11.39 11.20 95,500
Feb 20, 2024 11.52 11.52 11.30 11.47 11.28 109,600
Feb 16, 2024 11.67 11.76 11.52 11.68 11.48 91,800
Feb 15, 2024 11.24 11.80 11.24 11.76 11.56 117,700
Feb 14, 2024 11.04 11.19 10.91 11.16 10.97 106,900
Feb 13, 2024 11.47 11.53 10.96 11.02 10.83 158,700
Feb 12, 2024 11.15 11.66 11.15 11.57 11.37 126,700
Feb 9, 2024 11.15 11.18 10.95 11.17 10.98 99,500
Feb 8, 2024 11.00 11.20 10.89 11.18 10.99 125,500
Feb 7, 2024 11.31 11.31 10.88 11.03 10.84 159,300
Feb 6, 2024 11.45 11.67 11.29 11.34 11.15 205,700
Feb 5, 2024 11.50 11.69 11.27 11.49 11.30 166,900
Feb 2, 2024 11.53 11.80 11.50 11.65 11.45 173,100
Feb 1, 2024 12.04 12.29 11.73 11.87 11.67 167,000
Jan 31, 2024 12.54 12.65 11.96 12.01 11.81 169,000
Jan 30, 2024 12.98 12.98 12.62 12.62 12.41 76,100
Jan 29, 2024 12.93 12.99 12.75 12.96 12.74 67,300
Jan 26, 2024 13.29 13.39 12.95 13.00 12.78 62,300
Jan 25, 2024 12.76 13.19 12.76 13.14 12.92 111,300
Jan 24, 2024 13.08 13.24 12.70 12.72 12.51 89,500
Jan 23, 2024 12.91 13.00 12.81 12.98 12.76 101,100
Jan 22, 2024 12.56 13.06 12.43 12.78 12.56 126,400
Jan 19, 2024 12.44 12.61 12.20 12.57 12.36 100,900
Jan 18, 2024 12.55 12.63 12.16 12.33 12.12 92,600
Jan 17, 2024 12.57 12.77 12.40 12.53 12.32 98,300
Jan 16, 2024 12.75 12.88 12.57 12.81 12.59 124,000
Jan 12, 2024 13.01 13.12 12.71 12.79 12.57 102,700
Jan 11, 2024 13.15 13.17 12.80 12.89 12.67 109,600
Jan 10, 2024 13.07 13.33 13.02 13.19 12.97 119,300
Jan 9, 2024 13.39 13.50 13.07 13.11 12.89 82,800
Jan 8, 2024 13.08 13.60 13.01 13.57 13.34 219,700
Jan 5, 2024 13.12 13.45 13.05 13.14 12.92 92,800
Jan 4, 2024 13.40 13.54 13.15 13.16 12.94 129,100
Jan 3, 2024 13.75 13.75 13.34 13.35 13.12 148,400
Jan 2, 2024 13.73 14.14 13.64 13.76 13.53 266,900
Dec 29, 2023 13.85 14.00 13.41 13.80 13.57 399,600
Dec 28, 2023 0.18 Dividend
Dec 28, 2023 14.15 14.31 14.03 14.13 13.89 121,500
Dec 27, 2023 14.87 14.91 14.38 14.44 14.02 126,900
Dec 26, 2023 14.37 14.85 14.37 14.83 14.40 203,100
Dec 22, 2023 14.35 14.70 14.33 14.43 14.01 134,300
Dec 21, 2023 14.34 14.49 14.13 14.31 13.89 145,800
Dec 20, 2023 14.56 14.87 14.22 14.28 13.86 180,200
Dec 19, 2023 14.49 14.79 14.32 14.71 14.28 245,600
Dec 18, 2023 14.53 14.69 14.01 14.43 14.01 343,300
Dec 15, 2023 14.68 15.12 14.48 14.84 14.41 476,000
Dec 14, 2023 14.90 15.25 14.55 14.68 14.25 170,500
Dec 13, 2023 13.29 14.57 13.29 14.50 14.08 501,300
Dec 12, 2023 13.72 13.80 13.32 13.46 13.07 169,300
Dec 11, 2023 14.20 14.24 13.37 13.76 13.36 236,100
Dec 8, 2023 13.90 14.25 13.90 14.22 13.81 125,300
Dec 7, 2023 13.69 13.97 13.62 13.97 13.56 128,000
Dec 6, 2023 13.89 14.06 13.63 13.69 13.29 125,000
Dec 5, 2023 13.82 13.96 13.39 13.79 13.39 109,200
Dec 4, 2023 13.94 13.94 13.61 13.79 13.39 126,100
Dec 1, 2023 13.46 13.99 13.33 13.94 13.53 147,400
Nov 30, 2023 13.28 13.71 13.28 13.53 13.14 76,800
Nov 29, 2023 13.08 13.62 13.08 13.28 12.89 109,500
Nov 28, 2023 13.47 13.53 13.04 13.22 12.83 111,200
Nov 27, 2023 13.01 13.52 12.89 13.47 13.08 172,100
Nov 24, 2023 12.92 13.25 12.77 13.08 12.70 85,700
Nov 22, 2023 13.24 13.24 12.95 12.99 12.61 88,700
Nov 21, 2023 13.53 13.53 13.02 13.12 12.74 144,300
Nov 20, 2023 13.49 13.70 13.38 13.56 13.17 141,100
Nov 17, 2023 13.62 14.01 13.35 13.76 13.36 120,700
Nov 16, 2023 13.65 13.73 13.40 13.47 13.08 84,300
Nov 15, 2023 13.77 13.87 13.61 13.65 13.25 92,700
Nov 14, 2023 13.74 14.27 13.66 13.89 13.49 262,100
Nov 13, 2023 13.32 13.53 13.06 13.33 12.94 124,500
Nov 10, 2023 13.99 13.99 13.51 13.51 13.12 94,300
Nov 9, 2023 13.82 13.91 13.40 13.82 13.42 94,400
Nov 8, 2023 14.50 14.50 12.84 13.61 13.21 278,300
Nov 7, 2023 15.14 15.25 14.63 14.67 14.24 120,200
Nov 6, 2023 15.65 15.65 14.96 15.18 14.74 87,500
Nov 3, 2023 15.05 15.75 15.05 15.64 15.18 138,200
Nov 2, 2023 14.49 15.01 14.26 14.93 14.50 115,100
Nov 1, 2023 13.77 14.34 13.68 14.33 13.91 83,100
Oct 31, 2023 14.52 14.56 13.70 13.87 13.47 121,400
Oct 30, 2023 14.73 14.79 14.13 14.53 14.11 120,000
Oct 27, 2023 14.50 14.88 14.26 14.70 14.27 137,500
Oct 26, 2023 14.12 14.52 13.95 14.41 13.99 133,000
Oct 25, 2023 13.76 14.15 13.59 14.05 13.64 118,400
Oct 24, 2023 13.50 13.86 13.26 13.85 13.45 119,800
Oct 23, 2023 13.31 13.59 13.07 13.47 13.08 206,900
Oct 20, 2023 13.70 13.82 13.40 13.40 13.01 110,000
Oct 19, 2023 13.69 13.95 13.43 13.63 13.23 91,800
Oct 18, 2023 13.63 14.10 13.63 13.74 13.34 107,000
Oct 17, 2023 13.60 14.03 13.60 13.93 13.52 90,500
Oct 16, 2023 13.32 13.68 13.32 13.63 13.23 126,500
Oct 13, 2023 13.64 13.76 13.29 13.31 12.92 77,400
Oct 12, 2023 14.26 14.26 13.45 13.70 13.30 89,300
Oct 11, 2023 14.12 14.33 13.92 14.29 13.87 109,300
Oct 10, 2023 13.93 14.16 13.73 14.15 13.74 98,300
Oct 9, 2023 13.67 14.04 13.51 13.98 13.57 108,700
Oct 6, 2023 0.18 Dividend
Oct 6, 2023 13.76 13.98 13.32 13.86 13.46 156,000
Oct 5, 2023 14.05 14.29 13.75 13.87 13.29 157,300
Oct 4, 2023 14.00 14.18 13.87 14.10 13.51 113,200
Oct 3, 2023 14.44 14.44 14.01 14.10 13.51 140,600
Oct 2, 2023 14.67 14.79 14.41 14.50 13.89 105,900
Sep 29, 2023 14.69 14.79 14.58 14.75 14.13 83,100
Sep 28, 2023 14.36 14.67 14.26 14.63 14.02 66,500
Sep 27, 2023 14.00 14.43 13.95 14.35 13.75 102,000
Sep 26, 2023 14.50 14.53 13.98 14.04 13.45 93,200
Sep 25, 2023 14.64 14.85 14.51 14.59 13.98 124,000
Sep 22, 2023 14.85 15.05 14.62 14.80 14.18 103,000
Sep 21, 2023 15.38 15.48 14.75 14.77 14.15 143,500
Sep 20, 2023 15.81 16.20 15.66 15.70 15.04 83,500
Sep 19, 2023 16.02 16.16 15.63 15.82 15.16 105,300
Sep 18, 2023 16.30 16.30 15.87 16.07 15.40 117,800
Sep 15, 2023 16.71 16.85 16.05 16.29 15.61 422,700
Sep 14, 2023 16.27 16.87 16.27 16.72 16.02 108,400
Sep 13, 2023 16.28 16.63 16.01 16.07 15.40 149,400
Sep 12, 2023 17.19 17.24 16.37 16.38 15.70 96,800
Sep 11, 2023 17.15 17.34 17.01 17.19 16.47 74,700
Sep 8, 2023 17.40 17.47 17.13 17.17 16.45 69,100
Sep 7, 2023 17.08 17.58 17.04 17.30 16.58 119,800
Sep 6, 2023 17.46 17.50 16.89 17.04 16.33 155,000
Sep 5, 2023 17.52 17.78 17.34 17.52 16.79 108,000
Sep 1, 2023 17.87 17.95 17.25 17.69 16.95 159,200
Aug 31, 2023 18.34 18.54 17.85 17.91 17.16 136,600
Aug 30, 2023 18.50 18.68 18.23 18.32 17.56 69,300
Aug 29, 2023 18.30 18.59 18.18 18.56 17.79 129,600
Aug 28, 2023 17.75 18.39 17.71 18.35 17.58 117,100
Aug 25, 2023 17.72 17.81 17.44 17.78 17.04 104,500
Aug 24, 2023 17.59 17.73 17.40 17.55 16.82 133,000
Aug 23, 2023 17.45 17.80 17.44 17.73 16.99 120,000
Aug 22, 2023 17.68 17.80 17.45 17.51 16.78 70,300
Aug 21, 2023 17.50 17.67 17.42 17.62 16.88 68,500
Aug 18, 2023 17.27 17.77 17.21 17.53 16.80 137,400
Aug 17, 2023 17.57 17.85 17.45 17.47 16.74 82,200
Aug 16, 2023 17.64 17.94 17.52 17.59 16.86 101,900
Aug 15, 2023 17.78 18.09 17.49 17.59 16.86 223,300
Aug 14, 2023 17.85 18.14 17.85 17.93 17.18 92,700
Aug 11, 2023 18.02 18.07 17.82 17.83 17.09 98,300
Aug 10, 2023 18.23 18.40 17.96 18.02 17.27 111,500
Aug 9, 2023 19.06 19.09 18.11 18.12 17.36 171,700
Aug 8, 2023 18.90 19.36 18.84 19.15 18.35 126,300
Aug 7, 2023 18.48 19.27 18.43 19.24 18.44 278,900
Aug 4, 2023 18.79 18.94 18.32 18.51 17.74 155,400
Aug 3, 2023 18.25 19.26 18.10 18.62 17.84 487,300
Aug 2, 2023 17.88 18.19 17.77 18.07 17.32 129,000
Aug 1, 2023 17.76 18.06 17.50 17.95 17.20 149,400
Jul 31, 2023 18.03 18.16 17.52 17.80 17.06 128,400
Jul 28, 2023 18.09 18.34 17.99 18.07 17.32 86,700
Jul 27, 2023 18.41 18.50 17.86 17.93 17.18 149,400
Jul 26, 2023 17.86 18.47 17.85 18.41 17.64 162,800
Jul 25, 2023 18.08 18.25 17.86 17.87 17.12 208,500
Jul 24, 2023 17.90 18.52 17.82 18.18 17.42 194,000
Jul 21, 2023 17.98 18.09 17.59 17.92 17.17 277,100
Jul 20, 2023 17.44 17.91 17.42 17.87 17.12 227,500
Jul 19, 2023 17.43 17.57 17.21 17.56 16.83 167,300
Jul 18, 2023 17.34 17.53 17.21 17.44 16.71 200,700
Jul 17, 2023 16.98 17.66 16.98 17.38 16.65 267,400
Jul 14, 2023 16.90 17.05 16.75 16.92 16.21 104,600
Jul 13, 2023 16.25 17.03 16.25 16.97 16.26 145,300
Jul 12, 2023 16.90 17.02 16.19 16.22 15.54 158,400
Jul 11, 2023 16.65 16.95 16.65 16.85 16.15 150,300
Jul 10, 2023 16.50 16.91 16.50 16.74 16.04 154,400
Jul 7, 2023 0.18 Dividend
Jul 7, 2023 16.06 16.68 16.00 16.61 15.92 169,700
Jul 6, 2023 16.32 16.45 16.02 16.42 15.56 115,900
Jul 5, 2023 15.89 16.57 15.70 16.43 15.57 168,300
Jul 3, 2023 15.90 16.08 15.84 15.94 15.11 89,700
Jun 30, 2023 16.22 16.22 15.87 15.90 15.07 130,000
Jun 29, 2023 16.02 16.20 15.69 16.12 15.28 146,500
Jun 28, 2023 16.00 16.21 15.67 15.70 14.88 180,700
Jun 27, 2023 15.86 16.18 15.67 16.05 15.21 296,100
Jun 26, 2023 15.64 16.07 15.57 15.83 15.00 249,200
Jun 23, 2023 16.30 16.39 15.50 15.66 14.84 3,356,500
Jun 22, 2023 16.90 16.90 16.32 16.51 15.65 230,100
Jun 21, 2023 16.94 17.22 16.57 17.03 16.14 567,500
Jun 20, 2023 16.69 17.15 16.48 17.02 16.13 648,200
Jun 16, 2023 16.45 16.58 15.51 16.58 15.71 2,020,800
Jun 15, 2023 15.63 16.42 15.59 16.38 15.52 555,400
Jun 14, 2023 15.90 16.23 15.83 16.09 15.25 434,900
Jun 13, 2023 15.23 16.10 15.23 15.99 15.15 328,900
Jun 12, 2023 14.62 15.26 14.62 15.17 14.38 247,800
Jun 9, 2023 14.83 15.19 14.52 14.62 13.86 271,100
Jun 8, 2023 14.89 15.32 14.89 14.94 14.16 278,100
Jun 7, 2023 14.92 15.27 14.71 15.07 14.28 383,900
Jun 6, 2023 14.40 15.47 14.40 14.91 14.13 469,200
Jun 5, 2023 13.42 14.58 13.35 14.41 13.66 618,400
Jun 2, 2023 12.85 13.34 12.73 13.28 12.59 237,000
Jun 1, 2023 12.35 12.75 12.30 12.72 12.06 228,300
May 31, 2023 12.31 12.41 12.03 12.31 11.67 150,600
May 30, 2023 12.40 12.60 12.31 12.42 11.77 140,600
May 26, 2023 12.26 12.53 12.25 12.45 11.80 125,700
May 25, 2023 12.30 12.45 11.99 12.24 11.60 256,700
May 24, 2023 12.25 12.67 12.22 12.41 11.76 343,200
May 23, 2023 11.91 12.56 11.91 12.28 11.64 263,500
May 22, 2023 11.60 12.05 11.49 12.01 11.38 229,600
May 19, 2023 11.82 12.06 11.57 11.59 10.98 287,200
May 18, 2023 11.44 11.58 11.32 11.50 10.90 133,700
May 17, 2023 11.06 11.78 11.05 11.44 10.84 286,300
May 16, 2023 11.28 11.46 10.89 11.05 10.47 146,300
May 15, 2023 10.90 11.37 10.88 11.36 10.77 194,700
May 12, 2023 11.13 11.20 10.75 10.96 10.39 201,300
May 11, 2023 11.72 11.72 11.13 11.15 10.57 204,400
May 10, 2023 11.88 11.88 11.57 11.72 11.11 216,200
May 9, 2023 11.75 12.00 11.25 11.88 11.26 231,200
May 8, 2023 11.57 11.87 11.57 11.76 11.15 203,100
May 5, 2023 11.47 11.71 11.44 11.58 10.98 152,500
May 4, 2023 11.49 11.57 11.20 11.30 10.71 260,300
May 3, 2023 11.42 11.92 11.39 11.71 11.10 183,000
May 2, 2023 11.10 11.56 10.80 11.42 10.82 337,300
May 1, 2023 11.35 11.52 10.93 11.02 10.44 318,300
Apr 28, 2023 11.43 11.62 11.30 11.36 10.77 126,200
Apr 27, 2023 11.13 11.66 11.13 11.48 10.88 93,700
Apr 26, 2023 11.31 11.69 10.91 11.17 10.59 269,500
Apr 25, 2023 11.60 11.70 11.29 11.35 10.76 140,800
Apr 24, 2023 11.91 12.09 11.64 11.68 11.07 254,200
Apr 21, 2023 12.32 12.37 11.89 12.05 11.42 167,900
Apr 20, 2023 12.55 12.55 12.27 12.41 11.76 90,000
Apr 19, 2023 12.58 12.85 12.27 12.60 11.94 210,700

Related Tickers

BY Byline Bancorp, Inc.
20.42
+1.69%
 
MBIN Merchants Bancorp
38.80
+0.94%
 
VBNK VersaBank
9.75
0.00%
 
HAFC Hanmi Financial Corporation
14.95
+2.36%
 
QCRH QCR Holdings, Inc.
56.00
+1.06%
 
TBBK The Bancorp, Inc.
33.27
+0.24%
 
OPBK OP Bancorp
9.13
-0.11%
 
RVSB Riverview Bancorp, Inc.
4.4000
+3.29%
 
HONE HarborOne Bancorp, Inc.
9.52
+1.76%
 
NECB Northeast Community Bancorp, Inc.
15.14
+0.66%