NewtekOne Inc. (NEWTH)
25.26
0.11 (0.44%)
At close: Mar 05, 2025, 3:58 PM
25.15
-0.44%
After-hours: Mar 05, 2025, 03:59 PM EST
NEWTH Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 25.27 | 25.27 | 25.09 | 25.15 | 0.00 | 0.00% | 16,808 |
| Mar 4, 2025 | 25.27 | 25.27 | 25.10 | 25.15 | -0.09 | -0.36% | 17,832 |
| Mar 3, 2025 | 25.26 | 25.26 | 25.22 | 25.24 | 0.00 | 0.00% | 7,939 |
| Feb 28, 2025 | 25.26 | 25.26 | 25.24 | 25.24 | 0.02 | 0.08% | 6,936 |
| Feb 27, 2025 | 25.25 | 25.25 | 25.21 | 25.22 | -0.02 | -0.08% | 6,238 |
| Feb 26, 2025 | 25.22 | 25.28 | 25.22 | 25.24 | 0.05 | 0.20% | 8,614 |
| Feb 25, 2025 | 25.21 | 25.24 | 25.16 | 25.19 | -0.05 | -0.20% | 14,354 |
| Feb 24, 2025 | 25.25 | 25.25 | 25.21 | 25.24 | 0.04 | 0.16% | 2,800 |
| Feb 21, 2025 | 25.27 | 25.27 | 25.20 | 25.20 | 0.03 | 0.12% | 5,545 |
| Feb 20, 2025 | 25.17 | 25.27 | 25.15 | 25.17 | -0.01 | -0.04% | 4,242 |
| Feb 19, 2025 | 25.23 | 25.25 | 25.15 | 25.18 | 0.01 | 0.04% | 9,400 |
| Feb 18, 2025 | 25.18 | 25.22 | 25.17 | 25.17 | 0.02 | 0.08% | 10,147 |
| Feb 14, 2025 | 25.15 | 25.18 | 25.15 | 25.15 | 0.02 | 0.08% | 5,830 |
| Feb 13, 2025 | 25.16 | 25.18 | 25.13 | 25.13 | -0.01 | -0.04% | 4,600 |
| Feb 12, 2025 | 25.14 | 25.18 | 25.13 | 25.14 | -0.02 | -0.08% | 7,908 |
| Feb 11, 2025 | 25.13 | 25.16 | 25.10 | 25.16 | 0.02 | 0.08% | 4,543 |
| Feb 10, 2025 | 25.18 | 25.18 | 25.10 | 25.14 | -0.04 | -0.16% | 8,300 |
| Feb 7, 2025 | 25.18 | 25.22 | 25.18 | 25.18 | 0.02 | 0.08% | 16,144 |
| Feb 6, 2025 | 25.13 | 25.21 | 25.13 | 25.16 | 0.03 | 0.12% | 5,500 |
| Feb 5, 2025 | 25.14 | 25.28 | 25.11 | 25.13 | 0.02 | 0.08% | 8,424 |
| Feb 4, 2025 | 25.10 | 25.14 | 25.10 | 25.11 | 0.00 | 0.00% | 5,844 |
| Feb 3, 2025 | 25.15 | 25.18 | 25.11 | 25.11 | 0.01 | 0.04% | 8,200 |
| Jan 31, 2025 | 25.10 | 25.12 | 25.09 | 25.10 | 0.02 | 0.08% | 7,327 |
| Jan 30, 2025 | 25.11 | 25.12 | 25.07 | 25.08 | 0.03 | 0.12% | 10,892 |
| Jan 29, 2025 | 25.04 | 25.14 | 25.02 | 25.05 | -0.05 | -0.20% | 16,000 |
| Jan 28, 2025 | 25.15 | 25.17 | 25.10 | 25.10 | 0.00 | 0.00% | 10,803 |
| Jan 27, 2025 | 25.08 | 25.16 | 25.03 | 25.10 | 0.06 | 0.24% | 9,500 |
| Jan 24, 2025 | 25.03 | 25.15 | 25.00 | 25.04 | 0.02 | 0.08% | 29,331 |
| Jan 23, 2025 | 25.03 | 25.07 | 25.02 | 25.02 | -0.01 | -0.04% | 21,943 |
| Jan 22, 2025 | 25.04 | 25.08 | 25.01 | 25.03 | 0.01 | 0.04% | 20,240 |
| Jan 21, 2025 | 25.02 | 25.09 | 25.00 | 25.02 | -0.03 | -0.12% | 25,117 |
| Jan 17, 2025 | 25.00 | 25.05 | 24.99 | 25.05 | 0.05 | 0.20% | 33,600 |
| Jan 16, 2025 | 25.10 | 25.10 | 25.00 | 25.00 | -0.08 | -0.32% | 36,074 |
| Jan 15, 2025 | 25.00 | 25.11 | 24.88 | 25.08 | 0.09 | 0.36% | 31,429 |
| Jan 14, 2025 | 25.04 | 25.04 | 24.80 | 24.99 | -0.48 | -1.88% | 67,248 |
| Jan 13, 2025 | 25.59 | 25.79 | 25.35 | 25.47 | -0.20 | -0.78% | 148,125 |
| Jan 10, 2025 | 25.69 | 25.77 | 25.67 | 25.67 | -0.02 | -0.08% | 18,609 |
| Jan 8, 2025 | 25.71 | 25.75 | 25.65 | 25.69 | -0.02 | -0.08% | 42,300 |
| Jan 7, 2025 | 25.85 | 25.94 | 25.67 | 25.71 | -0.20 | -0.77% | 17,645 |
| Jan 6, 2025 | 25.90 | 25.95 | 25.86 | 25.91 | 0.00 | 0.00% | 7,909 |
| Jan 3, 2025 | 25.95 | 25.95 | 25.90 | 25.91 | 0.07 | 0.27% | 2,200 |
| Jan 2, 2025 | 25.77 | 25.95 | 25.77 | 25.84 | 0.06 | 0.23% | 2,900 |
| Dec 31, 2024 | 25.90 | 25.94 | 25.77 | 25.78 | -0.12 | -0.46% | 8,919 |
| Dec 30, 2024 | 25.95 | 25.95 | 25.80 | 25.90 | 0.02 | 0.08% | 2,734 |
| Dec 27, 2024 | 25.90 | 25.93 | 25.80 | 25.88 | -0.03 | -0.12% | 2,900 |
| Dec 26, 2024 | 25.92 | 25.92 | 25.86 | 25.91 | 0.02 | 0.08% | 4,600 |
| Dec 24, 2024 | 25.88 | 25.94 | 25.77 | 25.89 | 0.04 | 0.15% | 26,200 |
| Dec 23, 2024 | 25.65 | 25.86 | 25.60 | 25.85 | 0.28 | 1.10% | 45,717 |
| Dec 20, 2024 | 25.62 | 25.65 | 25.55 | 25.57 | -0.12 | -0.47% | 23,500 |
| Dec 19, 2024 | 25.72 | 25.72 | 25.60 | 25.69 | 0.01 | 0.04% | 1,023 |