Free Trial

NewtekOne (NEWT) Stock Chart & Stock Price History

→ Have You Seen Elon’s New A.I. Device? (Picture Inside) (From InvestorPlace) (Ad)
Free NEWT Stock Alerts
$11.01
+0.26 (+2.42%)
(As of 05/2/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

NewtekOne Stock Price Performance

5 Day
Performance
-0.91%
1 Month
Performance
-3.54%
3 Month
Performance
-6.44%
6 Month
Performance
-26.99%
Year-To-Date
Performance
-21.01%
1 Year
Performance
-4.55%
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
Have You Seen Elon’s New A.I. Device? (Picture Inside)
A strange new era for mankind is upon us... And it's all thanks to Elon Musk's latest creation. Click here to see this strange device you could be wearing some day. Elon believes A.I. is advancing so fast...
This strange new device to protect us against that A.I. threat...

NEWT Stock Chart for Thursday, May, 2, 2024

NEWT Chart by TradingView

NewtekOne Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Did You Get Your Free Bitcoin Yet? (Ad)

And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.

>> Register right here
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
02/16/2024$11.76$11.68
-0.68%		$11.76$11.5291,795 shs$287.91 million
02/15/2024$11.16$11.76
+5.38%		$11.80$11.24115,781 shs$289.86 million
02/14/2024$11.02$11.16
+1.27%		$11.19$10.91106,169 shs$275.07 million
02/13/2024$11.57$11.02
-4.75%		$11.53$10.96158,727 shs$271.64 million
02/12/2024$11.17$11.57
+3.58%		$11.66$11.15126,632 shs$285.20 million
02/09/2024$11.18$11.17
-0.04%		$11.18$10.9599,500 shs$275.34 million
02/08/2024$11.03$11.18
+1.31%		$11.19$10.89125,465 shs$275.46 million
02/07/2024$11.34$11.03
-2.73%		$11.31$10.88159,278 shs$271.89 million
02/06/2024$11.49$11.34
-1.31%		$11.67$11.29205,741 shs$279.53 million
02/05/2024$11.65$11.49
-1.37%		$11.69$11.27166,838 shs$283.23 million
02/02/2024$11.87$11.65
-1.85%		$11.80$11.50173,038 shs$287.17 million
02/01/2024$12.01$11.87
-1.17%		$12.29$11.74167,042 shs$292.60 million

Related Companies:
This page (NASDAQ:NEWT) was last updated on 5/2/2024 by MarketBeat.com Staff

From Our Partners
Urgent Nvidia Warning
Altimetry
A.I. is a Tidal Wave - Here’s What to Buy
Chaikin Analytics
Truth about Trump you’ve never heard
Porter & Company
He Is Giving Away Bitcoin
Crypto Swap Profits
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
AI “wealth window” is closing June 25th
Paradigm Press
4 Cryptos BETTER than Bitcoin
True Market Insiders