Free Trial

NewtekOne (NEWT) Stock Chart & Stock Price History

→ The Worst is Yet to Come… (From Porter & Company) (Ad)
Free NEWT Stock Alerts
$13.75
+0.34 (+2.54%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

NewtekOne Stock Price Performance

5 Day
Performance
+3.15%
1 Month
Performance
+24.89%
3 Month
Performance
+21.79%
6 Month
Performance
-1.36%
Year-To-Date
Performance
-0.36%
1 Year
Performance
+3.54%
Receive NEWT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for NewtekOne and its competitors with MarketBeat's FREE daily newsletter

Ad Wealthpin Pro
Trump’s Gift Could Unleash $51 Billion in New Wealth
In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.
You just have to make this simple move before July 30, 2024.

NEWT Stock Chart for Sunday, June, 2, 2024

NEWT Chart by TradingView

NewtekOne Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$13.41$13.75
+2.54%		$13.92$13.35119,635 shs$340.09 million
05/30/2024$13.05$13.41
+2.76%		$13.47$13.0486,806 shs$331.63 million
05/29/2024$13.33$13.05
-2.10%		$13.32$13.0262,648 shs$322.73 million
05/28/2024$13.25$13.33
+0.60%		$13.53$13.19107,276 shs$329.65 million
05/27/2024$13.25$13.25$13.30$12.99137,200 shs$327.67 million
05/24/2024$13.05$13.25
+1.53%		$13.30$12.99137,211 shs$327.67 million
05/23/2024$13.11$13.05
-0.46%		$13.27$12.98123,063 shs$322.73 million
05/22/2024$13.44$13.11
-2.46%		$13.54$12.97133,655 shs$324.21 million
05/21/2024$13.20$13.44
+1.82%		$13.50$13.1390,162 shs$332.43 million
05/20/2024$13.67$13.20
-3.44%		$13.68$13.16112,883 shs$326.44 million
05/17/2024$14.02$13.67
-2.50%		$13.92$13.58107,048 shs$338.06 million
05/16/2024$13.89$14.02
+0.94%		$14.12$13.79116,165 shs$346.77 million
05/15/2024$13.94$13.89
-0.36%		$14.47$13.78194,867 shs$343.50 million
05/14/2024$13.04$13.94
+6.90%		$14.09$13.15242,535 shs$357.42 million
05/13/2024$12.78$13.04
+2.03%		$13.12$12.8590,293 shs$334.35 million
05/10/2024$13.06$12.78
-2.14%		$13.18$12.7695,937 shs$327.68 million
05/09/2024$12.59$13.06
+3.73%		$13.06$12.60178,751 shs$334.86 million
05/08/2024$12.33$12.59
+2.11%		$12.65$11.96231,577 shs$322.81 million
05/07/2024$11.08$12.33
+11.28%		$12.82$11.71386,307 shs$316.14 million
05/06/2024$11.16$11.08
-0.72%		$11.23$11.04136,430 shs$284.07 million
05/03/2024$11.01$11.16
+1.36%		$11.32$11.1193,387 shs$286.14 million
05/02/2024$10.75$11.01
+2.42%		$11.02$10.8099,891 shs$282.30 million
05/01/2024$10.79$10.75
-0.37%		$10.94$10.66103,657 shs$275.61 million
04/30/2024$11.16$10.79
-3.32%		$11.07$10.7986,296 shs$276.66 million
04/29/2024$11.00$11.16
+1.45%		$11.24$10.99129,416 shs$286.14 million
04/26/2024$10.88$11.00
+1.10%		$11.11$10.8691,587 shs$282.04 million
04/25/2024$11.00$10.88
-1.09%		$11.03$10.75129,445 shs$278.96 million
04/24/2024$10.95$11.00
+0.46%		$11.02$10.7396,248 shs$282.04 million
04/23/2024$11.06$10.95
-0.99%		$11.13$10.9370,435 shs$270.57 million
04/22/2024$10.90$11.06
+1.47%		$11.24$10.8070,534 shs$273.28 million
04/19/2024$10.88$10.90
+0.18%		$11.14$10.74150,820 shs$269.34 million
04/18/2024$10.97$10.88
-0.82%		$11.03$10.8184,597 shs$268.85 million
04/17/2024$10.88$10.97
+0.83%		$11.23$10.9165,479 shs$271.06 million
04/16/2024$11.22$10.88
-3.03%		$11.06$10.69130,798 shs$268.85 million
04/15/2024$11.36$11.22
-1.23%		$11.50$11.10104,806 shs$277.25 million
04/12/2024$11.75$11.36
-3.32%		$11.70$11.3193,565 shs$280.71 million
04/11/2024$12.15$11.75
-3.29%		$12.22$11.69114,665 shs$290.34 million
04/10/2024$12.37$12.15
-1.78%		$12.48$11.99213,169 shs$300.23 million
04/09/2024$12.27$12.37
+0.81%		$12.54$12.23100,773 shs$305.66 million
04/08/2024$12.09$12.27
+1.49%		$12.48$12.05133,701 shs$303.19 million
The Worst is Yet to Come… (Ad)

Millions of Unsuspecting Americans Could be Wiped Out… Yet those who watch this bombshell exposé and prepare before it’s too late could have the chance to protect their financial future and grow their wealth significantly.

Click here to stream this controversial exposé now.
04/05/2024$12.13$12.09
-0.33%		$12.21$11.77159,684 shs$298.74 million
04/04/2024$11.46$12.13
+5.85%		$12.36$11.50275,718 shs$299.73 million
04/03/2024$11.30$11.46
+1.42%		$11.51$11.22171,738 shs$282.47 million
04/02/2024$11.42$11.30
-1.05%		$11.49$11.00174,015 shs$278.55 million
04/01/2024$11.00$11.42
+3.82%		$11.48$10.83258,824 shs$281.50 million
03/29/2024$11.00$11.00$11.27$10.95223,297 shs$271.15 million
03/28/2024$11.26$11.00
-2.31%		$11.27$10.95222,688 shs$271.15 million
03/27/2024$10.81$11.26
+4.16%		$11.26$10.89151,852 shs$277.56 million
03/26/2024$10.63$10.81
+1.69%		$10.87$10.6397,042 shs$266.47 million
03/25/2024$10.36$10.63
+2.61%		$10.71$10.43142,377 shs$262.03 million
03/22/2024$10.65$10.36
-2.72%		$10.67$10.30140,457 shs$255.37 million
03/21/2024$10.70$10.65
-0.47%		$10.95$10.60172,365 shs$262.52 million
03/20/2024$10.19$10.70
+5.00%		$10.78$10.07238,285 shs$263.76 million
03/19/2024$10.17$10.19
+0.20%		$10.45$10.15351,740 shs$251.18 million
03/18/2024$10.92$10.17
-6.87%		$10.74$10.11421,177 shs$250.69 million
03/15/2024$10.80$10.92
+1.11%		$11.03$10.76234,574 shs$269.18 million
03/14/2024$11.16$10.80
-3.23%		$11.14$10.80137,399 shs$266.20 million
03/13/2024$11.46$11.16
-2.62%		$11.53$11.1099,583 shs$275.07 million
03/12/2024$11.69$11.46
-1.97%		$11.80$11.4485,081 shs$282.49 million
03/11/2024$11.56$11.69
+1.12%		$11.92$11.45136,882 shs$288.16 million
03/08/2024$11.55$11.56
+0.09%		$12.08$11.51138,888 shs$284.95 million
03/07/2024$11.65$11.55
-0.86%		$11.80$11.35157,605 shs$284.71 million
03/06/2024$11.14$11.65
+4.58%		$12.24$10.95329,878 shs$287.17 million
03/05/2024$11.07$11.14
+0.63%		$11.16$10.99137,723 shs$274.60 million
03/04/2024$11.29$11.07
-1.95%		$11.46$11.05122,467 shs$272.85 million
03/01/2024$11.54$11.29
-2.17%		$11.50$11.1794,283 shs$278.30 million

Related Companies:
This page (NASDAQ:NEWT) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders