NewtekOne Inc. 8.50% Fixe... (NEWTG)
25.11
-0.03 (-0.12%)
At close: Jan 15, 2025, 3:58 PM
25.17
0.24%
After-hours Jan 15, 2025, 03:59 PM EST
NEWTG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 25.25 | 25.25 | 25.08 | 25.11 | -0.09 | -0.36% | 10,319 |
| Jan 13, 2025 | 25.24 | 25.34 | 25.18 | 25.20 | -0.02 | -0.08% | 10,429 |
| Jan 10, 2025 | 25.24 | 25.32 | 25.18 | 25.22 | -0.02 | -0.08% | 4,039 |
| Jan 8, 2025 | 25.25 | 25.46 | 25.12 | 25.24 | -0.02 | -0.08% | 18,631 |
| Jan 7, 2025 | 25.40 | 25.40 | 25.24 | 25.26 | -0.04 | -0.16% | 7,400 |
| Jan 6, 2025 | 25.50 | 25.50 | 25.30 | 25.30 | -0.20 | -0.78% | 16,500 |
| Jan 3, 2025 | 25.45 | 25.50 | 25.38 | 25.50 | 0.18 | 0.71% | 3,000 |
| Jan 2, 2025 | 25.43 | 25.43 | 25.32 | 25.32 | 0.00 | 0.00% | 6,000 |
| Dec 31, 2024 | 25.41 | 25.53 | 25.32 | 25.32 | -0.04 | -0.16% | 3,600 |
| Dec 30, 2024 | 25.35 | 25.52 | 25.28 | 25.36 | 0.06 | 0.24% | 9,300 |
| Dec 27, 2024 | 25.38 | 25.38 | 25.30 | 25.30 | -0.02 | -0.08% | 900 |
| Dec 26, 2024 | 25.20 | 25.34 | 25.20 | 25.32 | 0.13 | 0.52% | 11,300 |
| Dec 24, 2024 | 25.25 | 25.25 | 25.18 | 25.19 | -0.01 | -0.04% | 11,700 |
| Dec 23, 2024 | 25.25 | 25.25 | 25.16 | 25.20 | -0.02 | -0.08% | 18,600 |
| Dec 20, 2024 | 25.20 | 25.23 | 25.19 | 25.22 | 0.02 | 0.08% | 2,700 |
| Dec 19, 2024 | 25.22 | 25.22 | 25.15 | 25.20 | -0.02 | -0.08% | 3,100 |
| Dec 18, 2024 | 25.17 | 25.22 | 25.17 | 25.22 | 0.05 | 0.20% | 9,100 |
| Dec 17, 2024 | 25.19 | 25.23 | 25.14 | 25.17 | 0.00 | 0.00% | 20,000 |
| Dec 16, 2024 | 25.20 | 25.21 | 25.11 | 25.17 | -0.01 | -0.04% | 7,500 |
| Dec 13, 2024 | 25.20 | 25.20 | 25.16 | 25.18 | -0.02 | -0.08% | 5,400 |
| Dec 12, 2024 | 25.25 | 25.25 | 25.17 | 25.20 | 0.03 | 0.12% | 31,300 |
| Dec 11, 2024 | 25.29 | 25.29 | 25.17 | 25.17 | -0.07 | -0.28% | 8,800 |
| Dec 10, 2024 | 25.23 | 25.25 | 25.23 | 25.24 | 0.02 | 0.08% | 3,000 |
| Dec 9, 2024 | 25.20 | 25.24 | 25.17 | 25.22 | -0.01 | -0.04% | 7,300 |
| Dec 6, 2024 | 25.22 | 25.26 | 25.20 | 25.23 | 0.01 | 0.04% | 8,800 |
| Dec 5, 2024 | 25.29 | 25.29 | 25.20 | 25.22 | -0.05 | -0.20% | 4,500 |
| Dec 4, 2024 | 25.30 | 25.30 | 25.18 | 25.27 | 0.04 | 0.16% | 9,000 |
| Dec 3, 2024 | 25.23 | 25.28 | 25.17 | 25.23 | -0.04 | -0.16% | 10,600 |
| Dec 2, 2024 | 25.24 | 25.33 | 25.24 | 25.27 | 0.04 | 0.16% | 10,000 |
| Nov 29, 2024 | 25.35 | 25.35 | 25.23 | 25.23 | -0.47 | -1.83% | 11,500 |
| Nov 27, 2024 | 25.70 | 25.74 | 25.70 | 25.70 | 0.05 | 0.19% | 3,700 |
| Nov 26, 2024 | 25.54 | 25.65 | 25.54 | 25.65 | 0.14 | 0.55% | 6,500 |
| Nov 25, 2024 | 25.59 | 25.59 | 25.47 | 25.51 | -0.05 | -0.20% | 5,300 |
| Nov 22, 2024 | 25.65 | 25.65 | 25.51 | 25.56 | -0.06 | -0.23% | 6,800 |
| Nov 21, 2024 | 25.69 | 25.77 | 25.55 | 25.62 | -0.03 | -0.12% | 9,700 |
| Nov 20, 2024 | 25.72 | 25.76 | 25.58 | 25.65 | -0.05 | -0.19% | 13,800 |
| Nov 19, 2024 | 25.70 | 25.75 | 25.58 | 25.70 | -0.05 | -0.19% | 7,500 |
| Nov 18, 2024 | 25.70 | 25.75 | 25.68 | 25.75 | 0.05 | 0.19% | 9,600 |
| Nov 15, 2024 | 25.75 | 25.75 | 25.69 | 25.70 | -0.01 | -0.04% | 4,000 |
| Nov 14, 2024 | 25.67 | 25.76 | 25.67 | 25.71 | 0.04 | 0.16% | 2,600 |
| Nov 13, 2024 | 25.65 | 25.75 | 25.60 | 25.67 | 0.03 | 0.12% | 6,900 |
| Nov 12, 2024 | 25.49 | 25.84 | 25.49 | 25.64 | 0.14 | 0.55% | 4,900 |
| Nov 11, 2024 | 25.47 | 25.54 | 25.43 | 25.50 | 0.08 | 0.31% | 8,100 |
| Nov 8, 2024 | 25.45 | 25.47 | 25.35 | 25.42 | 0.07 | 0.28% | 47,600 |
| Nov 7, 2024 | 25.39 | 25.45 | 25.32 | 25.35 | -0.01 | -0.04% | 44,200 |
| Nov 6, 2024 | 25.30 | 25.40 | 25.28 | 25.36 | 0.01 | 0.04% | 6,800 |
| Nov 5, 2024 | 25.31 | 25.40 | 25.30 | 25.35 | 0.01 | 0.04% | 47,800 |
| Nov 4, 2024 | 25.19 | 25.35 | 25.19 | 25.34 | 0.06 | 0.24% | 6,400 |
| Nov 1, 2024 | 25.17 | 25.37 | 25.17 | 25.28 | 0.11 | 0.44% | 7,000 |
| Oct 31, 2024 | 25.26 | 25.33 | 25.17 | 25.17 | -0.09 | -0.36% | 10,600 |