Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGM - Nasdaq Real Time Price USD

NewtekOne, Inc. (NEWT)

10.58
+0.05
+(0.47%)
At close: May 2 at 4:00:00 PM EDT
10.58
0.00
(0.00%)
After hours: May 2 at 4:05:12 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 202510.5910.8510.5210.5810.58324,800
May 1, 202510.4210.7710.3410.5310.53224,300
Apr 30, 202510.6410.6610.1910.4010.40329,400
Apr 29, 202510.7310.8310.6410.7110.71440,500
Apr 28, 202510.8310.9010.5910.8010.80148,500
Apr 25, 202510.7210.8510.6010.8310.83221,100
Apr 24, 202510.6110.9810.5410.8610.86175,100
Apr 23, 202510.9811.0710.5410.6310.63191,300
Apr 22, 202510.1810.4410.0910.4210.42164,500
Apr 21, 202510.1110.209.9310.0410.04154,200
Apr 17, 202510.0410.2710.0210.2310.23169,900
Apr 16, 202510.0910.309.9410.0610.06188,600
Apr 15, 2025 0.19 Dividend
Apr 15, 202510.1010.409.9510.1710.17171,100
Apr 14, 202510.2110.4010.0710.3010.11531,600
Apr 11, 20259.6310.089.5010.049.85397,800
Apr 10, 202510.2510.309.589.859.67237,700
Apr 9, 20259.6610.809.4410.5310.34486,000
Apr 8, 202510.4510.499.639.829.64415,100
Apr 7, 20259.7110.329.129.879.69463,000
Apr 4, 202510.6410.829.7710.099.90658,600
Apr 3, 202511.7511.8311.0211.0610.86728,800
Apr 2, 202511.8512.1711.8512.1711.95168,500
Apr 1, 202511.9012.0911.8112.0811.86184,800
Mar 31, 202511.7012.1111.4911.9611.74346,700
Mar 28, 202512.2312.2311.8111.8611.64202,500
Mar 27, 202512.2412.3412.1012.2812.05105,000
Mar 26, 202512.3112.4812.1412.3012.07147,800
Mar 25, 202512.5412.6012.3212.4312.20172,000
Mar 24, 202512.5012.6612.3912.5212.29177,000
Mar 21, 202512.4512.4812.2912.3412.11295,500
Mar 20, 202512.5012.7312.4112.5012.27221,500
Mar 19, 202512.3112.6512.3012.5112.28104,200
Mar 18, 202512.0812.4012.0112.3112.08195,300
Mar 17, 202512.1012.2812.0712.1911.97132,500
Mar 14, 202512.2112.2912.0112.2011.9795,100
Mar 13, 202512.3012.4211.9512.0511.83265,300
Mar 12, 202512.2212.3011.7912.2612.03234,900
Mar 11, 202512.0012.2711.7512.0511.83242,300
Mar 10, 202512.1912.1911.6811.9811.76310,300
Mar 7, 202512.1512.3811.8512.2912.06292,300
Mar 6, 202512.5012.5012.0412.1211.90153,400
Mar 5, 202512.6212.7512.5312.6012.37143,500
Mar 4, 202512.8312.9112.4212.6312.40188,900
Mar 3, 202512.9513.1512.8712.9712.73227,100
Feb 28, 202513.0213.2612.8412.9912.75233,600
Feb 27, 202512.8313.7412.5513.0212.78413,300
Feb 26, 202512.2012.6012.1812.2312.00241,500
Feb 25, 202512.4812.6212.2012.2011.97159,800
Feb 24, 202512.6212.8612.3812.4612.23314,100
Feb 21, 202513.0013.0612.5812.6312.40323,500
Feb 20, 202512.9012.9912.6712.8512.61203,100
Feb 19, 202512.8512.9812.7712.9512.71141,400
Feb 18, 202512.9113.1412.8112.8812.64202,400
Feb 14, 202512.8313.1012.7212.9112.67198,000
Feb 13, 202512.5912.8412.5112.7612.52137,400
Feb 12, 202512.5512.6512.4912.5012.27117,900
Feb 11, 202512.4812.8812.4412.8712.63176,300
Feb 10, 202512.8612.8612.4512.6112.38209,700
Feb 7, 202513.0913.0912.7612.8212.58135,600
Feb 6, 202513.0313.2812.9113.1212.88294,100
Feb 5, 202513.1413.2512.8912.9812.74155,600
Feb 4, 202512.9013.1712.9013.1412.9099,700
Feb 3, 202512.9213.1912.8612.9512.71130,300
Jan 31, 202513.3513.4213.1713.2813.04125,700
Jan 30, 202513.2513.4313.2213.3413.0973,800
Jan 29, 202513.0113.3113.0113.1312.8983,800
Jan 28, 202513.3413.4213.0413.0712.83111,100
Jan 27, 202513.0413.4413.0313.3413.09119,200
Jan 24, 202512.7713.3112.7713.1812.94115,600
Jan 23, 202512.8513.0712.8112.8512.6187,000
Jan 22, 202513.1113.1812.8812.8812.64144,600
Jan 21, 202513.0413.3713.0413.1912.95104,200
Jan 17, 202513.0013.2012.8613.0212.78100,000
Jan 16, 202512.5812.9412.5212.8912.65242,900
Jan 15, 202512.7412.7512.5612.6012.37113,900
Jan 14, 202512.2312.4912.1912.3912.1697,800
Jan 13, 202512.0512.2811.9312.1411.92134,400
Jan 10, 202512.3412.4512.0012.1011.88190,100
Jan 8, 202512.5412.7112.3912.5112.2884,600
Jan 7, 202512.8912.9612.5312.6212.39126,400
Jan 6, 202513.0513.0512.8012.8312.59112,700
Jan 3, 202512.8212.8812.6312.8412.6077,200
Jan 2, 202512.8512.9312.5612.7212.49114,400
Dec 31, 2024 0.19 Dividend
Dec 31, 202412.7812.9212.6712.7712.53190,300
Dec 30, 202412.8813.0212.6712.9212.50105,800
Dec 27, 202413.1913.2412.8613.0112.58132,100
Dec 26, 202413.1213.4713.0113.3012.86190,600
Dec 24, 202413.0013.2812.9413.2012.7766,800
Dec 23, 202412.7013.0812.6612.9912.56198,000
Dec 20, 202412.4913.1212.4512.7012.28452,800
Dec 19, 202412.9813.1012.4612.6112.20224,400
Dec 18, 202413.2313.6612.5512.6512.23247,400
Dec 17, 202413.4513.5713.0613.1912.76172,400
Dec 16, 202414.0414.0913.3913.5913.14177,000
Dec 13, 202414.0014.2113.8714.1013.64114,100
Dec 12, 202414.1814.3913.9613.9713.51111,000
Dec 11, 202414.3014.4414.1114.2513.78249,400
Dec 10, 202414.1514.3814.0214.2513.78135,800
Dec 9, 202414.0414.5014.0314.2013.73186,400
Dec 6, 202414.0614.2514.0114.0513.59135,900
Dec 5, 202414.1714.4413.9213.9613.50106,000
Dec 4, 202414.1114.4714.1114.1913.72134,700
Dec 3, 202414.3814.4514.1014.1113.6563,700
Dec 2, 202414.4814.5214.2814.4213.95107,900
Nov 29, 202414.5914.6014.4514.5014.0271,600
Nov 27, 202414.5114.7314.3914.4013.9393,300
Nov 26, 202414.7514.8014.3314.3713.9092,800
Nov 25, 202414.6414.8714.6414.7614.2781,300
Nov 22, 202414.0814.5614.0214.5314.05119,300
Nov 21, 202413.9314.1713.8014.0813.6279,400
Nov 20, 202413.8513.9513.6913.8013.35129,700
Nov 19, 202413.7413.8913.4813.8713.41143,600
Nov 18, 202414.0614.1413.7613.8013.35133,800
Nov 15, 202414.2514.3113.9114.0613.60108,800
Nov 14, 202414.5214.6614.1114.1713.70144,300
Nov 13, 202415.1515.2014.4714.4814.00125,600
Nov 12, 202415.4015.4114.9815.1714.67187,600
Nov 11, 202414.3015.4914.2015.4614.95391,800
Nov 8, 202414.1914.1913.7614.0813.62146,000
Nov 7, 202414.3814.6013.3214.2313.76297,500
Nov 6, 202413.7614.7313.7614.6014.12346,600
Nov 5, 202412.8413.2912.8313.2012.77132,600
Nov 4, 202412.9813.2212.8712.9112.49167,400
Nov 1, 202413.1613.3012.8412.9512.52168,200
Oct 31, 202413.4013.4313.0213.0812.65127,500
Oct 30, 202413.3613.6313.3413.3512.9191,900
Oct 29, 202413.5613.5713.3213.4012.96127,100
Oct 28, 202413.2813.5813.2513.5613.1193,700
Oct 25, 202413.4013.5313.2213.2712.83119,700
Oct 24, 202413.3013.3513.1513.2812.8483,900
Oct 23, 202413.5513.6113.1313.2312.79124,600
Oct 22, 202413.4513.7013.3113.5313.09375,800
Oct 21, 202413.7313.8013.4013.4613.02131,200
Oct 18, 202413.8113.8513.6113.7313.28130,300
Oct 17, 202413.6713.7413.5513.7413.2997,800
Oct 16, 202413.2213.7113.2213.6613.21143,500
Oct 15, 202412.9313.3412.9313.1912.76160,300
Oct 14, 202412.8913.0012.8312.9712.54134,600
Oct 11, 202412.4212.9612.4212.9612.53134,500
Oct 10, 2024 0.19 Dividend
Oct 10, 202412.5612.6112.3412.4412.0399,300
Oct 9, 202412.8112.9212.5712.6512.05214,500
Oct 8, 202412.6512.9312.6512.8012.19118,800
Oct 7, 202412.6412.9312.6012.6912.09128,500
Oct 4, 202412.3312.7612.2712.7012.10154,900
Oct 3, 202412.1612.1811.9812.1411.56123,900
Oct 2, 202412.2012.3412.1012.1911.61107,300
Oct 1, 202412.4012.4212.1112.2511.67120,900
Sep 30, 202412.1912.4712.1712.4611.87140,800
Sep 27, 202411.9912.2711.9312.2011.62302,700
Sep 26, 202412.0712.2111.9011.9111.35183,200
Sep 25, 202412.1312.1611.9412.0111.44211,700
Sep 24, 202411.9012.1411.8212.1111.54173,700
Sep 23, 202411.7011.9411.6511.8711.31170,700
Sep 20, 202411.7211.8511.6411.6611.11236,900
Sep 19, 202411.9011.9011.5311.7811.22185,800
Sep 18, 202411.2411.9411.2411.6111.06225,600
Sep 17, 202411.3611.7011.2411.3310.79191,400
Sep 16, 202411.2411.2911.0111.2410.71160,400
Sep 13, 202411.1511.3611.1211.2410.71129,100
Sep 12, 202411.1411.1610.9811.0010.4886,300
Sep 11, 202411.2611.3210.8511.0910.56221,800
Sep 10, 202411.6011.7111.2511.3610.82160,700
Sep 9, 202411.2511.6111.2511.5611.01236,100
Sep 6, 202411.6111.7211.2511.2610.73208,700
Sep 5, 202411.5111.7111.4511.6611.11183,500
Sep 4, 202411.9812.0711.4711.5410.99245,800
Sep 3, 202412.3412.4312.1312.2411.66111,200
Aug 30, 202412.5412.6412.3812.5311.94105,800
Aug 29, 202412.4712.6512.4012.5211.93135,900
Aug 28, 202412.5112.6312.2912.3711.7876,400
Aug 27, 202412.7512.8312.5212.6012.00169,200
Aug 26, 202412.9212.9912.7912.8812.27110,700
Aug 23, 202412.5612.8712.4512.8212.2198,600
Aug 22, 202412.5812.6312.3912.4211.8390,900
Aug 21, 202412.5812.7012.4912.6212.0297,100
Aug 20, 202412.6112.6312.3812.5011.91105,700
Aug 19, 202412.8412.9412.6312.6612.06102,800
Aug 16, 202412.5712.8912.5212.8012.19142,600
Aug 15, 202412.4812.7012.2712.6312.03197,400
Aug 14, 202412.2212.3112.0112.1711.59227,900
Aug 13, 202412.0212.2311.9412.1311.55131,600
Aug 12, 202412.3612.3911.8411.8511.29127,300
Aug 9, 202412.4112.4812.1212.2211.64129,300
Aug 8, 202412.6413.1912.2712.3811.79228,400
Aug 7, 202412.8312.8912.2112.3911.80254,800
Aug 6, 202413.0113.1212.2912.6012.00193,800
Aug 5, 202412.5512.5712.1212.5011.91187,500
Aug 2, 202413.2713.4712.9513.0612.44153,000
Aug 1, 202414.0014.2413.7013.8213.16254,200
Jul 31, 202413.7014.2713.5613.9913.33214,800
Jul 30, 202413.9013.9013.4313.5912.95128,500
Jul 29, 202413.9614.0213.6113.8713.21136,600
Jul 26, 202414.3814.4713.7513.8713.21365,300
Jul 25, 202414.1414.6014.1414.3913.71329,000
Jul 24, 202414.7214.9314.2614.3013.62100,700
Jul 23, 202414.5315.1714.4514.8414.14254,200
Jul 22, 202414.3314.8214.1414.6613.97127,500
Jul 19, 202414.4814.5714.2514.3813.70117,400
Jul 18, 202414.9015.2214.4314.4613.77161,300
Jul 17, 202414.5815.0014.5014.9214.21150,700
Jul 16, 202414.2314.7614.2314.7414.04138,400
Jul 15, 202413.8114.2313.7514.1913.52131,600
Jul 12, 202413.7013.7513.4813.6813.03121,300
Jul 11, 202413.3513.6513.3213.6212.97156,300
Jul 10, 202412.5413.1412.4313.1312.51128,700
Jul 9, 2024 0.19 Dividend
Jul 9, 202412.7012.7012.4012.4711.88136,900
Jul 8, 202412.5012.8912.4612.8912.10157,300
Jul 5, 202412.5712.6312.4312.4311.67133,200
Jul 3, 202412.7112.7612.6312.6711.8952,400
Jul 2, 202412.5512.7412.4212.7311.95177,800
Jul 1, 202412.5612.7212.3612.5111.74152,500
Jun 28, 202412.4512.6612.3012.5711.80414,700
Jun 27, 202412.2212.3912.0812.3611.60254,300
Jun 26, 202412.1412.2211.9412.1211.38205,700
Jun 25, 202412.3112.4012.1212.2411.49137,100
Jun 24, 202412.2212.4512.1712.3311.57159,500
Jun 21, 202412.4712.5612.2012.2011.45181,900
Jun 20, 202412.5112.6112.3512.4811.71145,100
Jun 18, 202412.8912.9012.4712.5911.82149,400
Jun 17, 202412.4813.0312.4012.9012.11241,400
Jun 14, 202412.7712.9712.4012.5011.73182,200
Jun 13, 202413.0713.1712.6612.9412.14293,200
Jun 12, 202413.4913.6213.0513.0712.27186,200
Jun 11, 202413.0813.2412.9313.0412.24126,000
Jun 10, 202413.1513.3413.0913.1212.31129,000
Jun 7, 202413.1613.5313.0013.2112.40487,100
Jun 6, 202413.2513.2913.0913.1912.38186,200
Jun 5, 202413.3413.3813.1213.2512.44171,300
Jun 4, 202413.4413.4413.1413.2412.43884,700
Jun 3, 202413.8013.8413.5713.6012.76125,800
May 31, 202413.4613.9213.3513.7512.91119,600
May 30, 202413.2113.4713.0413.4112.5986,800
May 29, 202413.0913.3213.0213.0512.2562,600
May 28, 202413.3313.5313.1913.3312.51107,300
May 24, 202413.1113.3012.9913.2512.44137,200
May 23, 202413.1313.2712.9813.0512.25123,100
May 22, 202413.3613.5412.9713.1112.30133,700
May 21, 202413.1613.5013.1313.4412.6190,300
May 20, 202413.5913.6813.1613.2012.39114,100
May 17, 202413.9213.9613.5813.6712.83107,000
May 16, 202413.9214.1213.7914.0213.16117,200
May 15, 202413.9414.4713.7813.8913.04194,900
May 14, 202413.1714.0913.1513.9413.08242,500
May 13, 202412.8513.1212.8513.0412.2490,300
May 10, 202413.1213.1812.7612.7811.9995,900
May 9, 202412.6113.0712.5913.0612.26178,800
May 8, 202412.1112.6511.9612.5911.82231,600
May 7, 202411.7512.8211.7112.3311.57386,300
May 6, 202411.1511.2311.0411.0810.40137,200
May 3, 202411.1811.3211.1111.1610.4793,400

Related Tickers

NRIM Northrim BanCorp, Inc.
82.44
+2.21%
 
FCBC First Community Bankshares, Inc.
38.78
+2.24%
 
NWBI Northwest Bancshares, Inc.
12.62
+1.94%
 
KEY-PI KeyCorp
25.27
+0.12%
 
MSBI Midland States Bancorp, Inc.
18.33
+4.03%
 
OVLY Oak Valley Bancorp
26.20
+2.95%
 
HTB HomeTrust Bancshares, Inc.
35.42
+3.05%
 
KEY-PK KeyCorp
21.43
-0.68%
 
KEY-PJ KeyCorp
21.95
-0.55%
 
CBAN Colony Bankcorp, Inc.
15.70
+1.42%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.