Free Trial

NewtekOne (NEWT) Stock Chart & Stock Price History

→ Bible Shocker: Have You Seen Elon Musk’s Miracle? (From InvestorPlace) (Ad)
Free NEWT Stock Alerts
$13.67
-0.35 (-2.50%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

NewtekOne Stock Price Performance

5 Day
Performance
-1.94%
1 Month
Performance
+25.41%
3 Month
Performance
+17.04%
6 Month
Performance
-0.65%
Year-To-Date
Performance
-0.94%
1 Year
Performance
+17.95%
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 InvestorPlace
Bible Shocker: Have You Seen Elon Musk’s Miracle?
Breaking News: Elon Musk Invents New Type of A.I. (Shocking) Elon Musk is about to shock the world again with this new type of A.I.… Minting new millionaires in the process.
Click here for the full story…

NEWT Stock Chart for Sunday, May, 19, 2024

NEWT Chart by TradingView

NewtekOne Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Bible Shocker: Have You Seen Elon Musk’s Miracle? (Ad)

Breaking News: Elon Musk Invents New Type of A.I. (Shocking) Elon Musk is about to shock the world again with this new type of A.I.… Minting new millionaires in the process.

Click here for the full story…
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
02/29/2024$11.35$11.54
+1.67%		$11.63$11.4491,991 shs$284.46 million
02/28/2024$11.41$11.35
-0.53%		$11.42$11.2187,169 shs$279.78 million
02/27/2024$10.95$11.41
+4.20%		$11.45$10.98126,743 shs$281.26 million
02/26/2024$11.11$10.95
-1.44%		$11.13$10.94129,690 shs$269.92 million
02/23/2024$11.17$11.11
-0.54%		$11.27$11.03108,723 shs$273.86 million
02/22/2024$11.39$11.17
-1.93%		$11.54$11.13149,893 shs$275.34 million
02/21/2024$11.47$11.39
-0.70%		$11.62$11.3195,462 shs$280.76 million
02/20/2024$11.68$11.47
-1.80%		$11.52$11.30109,551 shs$282.74 million
02/19/2024$11.68$11.68$11.76$11.5291,700 shs$287.91 million

Related Companies:
This page (NASDAQ:NEWT) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
Man who spotted Apple at $1.49 says: “Buy These 6 AI Stocks.”
InvestorPlace
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Forget Bitcoin: This $8 Stock Is the Next Big Thing
Behind the Markets
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
How Biden has already won 2024
Porter & Company
Urgent Nvidia Warning
Altimetry