NewtekOne Inc. 8.00% Fixe... (NEWTI)
25.07
0.03 (0.12%)
At close: Mar 28, 2025, 3:24 PM
25.07
0.00%
After-hours: Mar 28, 2025, 04:00 PM EDT
NEWTI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 0.04 | 0.16% | 863 |
| Mar 27, 2025 | 25.01 | 25.09 | 25.01 | 25.04 | 0.04 | 0.16% | 1,382 |
| Mar 26, 2025 | 25.03 | 25.04 | 25.00 | 25.00 | -0.12 | -0.48% | 700 |
| Mar 25, 2025 | 25.16 | 25.16 | 25.00 | 25.12 | -0.01 | -0.04% | 2,000 |
| Mar 24, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 0.03 | 0.12% | 837 |
| Mar 21, 2025 | 25.10 | 25.30 | 25.10 | 25.10 | -0.21 | -0.83% | 1,200 |
| Mar 20, 2025 | 25.03 | 25.31 | 25.00 | 25.31 | 0.39 | 1.57% | 1,100 |
| Mar 19, 2025 | 24.97 | 25.03 | 24.85 | 24.92 | -0.01 | -0.04% | 1,904 |
| Mar 18, 2025 | 24.99 | 24.99 | 24.93 | 24.93 | -0.07 | -0.28% | 1,409 |
| Mar 17, 2025 | 25.04 | 25.04 | 24.90 | 25.00 | 0.21 | 0.85% | 3,943 |
| Mar 14, 2025 | 24.79 | 24.79 | 24.79 | 24.79 | 0.00 | 0.00% | 0 |
| Mar 13, 2025 | 24.79 | 24.79 | 24.79 | 24.79 | 0.00 | 0.00% | 0 |
| Mar 12, 2025 | 25.07 | 25.07 | 24.78 | 24.79 | -0.16 | -0.64% | 2,818 |
| Mar 11, 2025 | 25.01 | 25.01 | 24.95 | 24.95 | -0.03 | -0.12% | 4,829 |
| Mar 10, 2025 | 25.15 | 25.15 | 24.98 | 24.98 | -0.17 | -0.68% | 6,549 |
| Mar 7, 2025 | 25.10 | 25.15 | 25.10 | 25.15 | 0.09 | 0.36% | 830 |
| Mar 6, 2025 | 25.15 | 25.18 | 25.04 | 25.06 | -0.15 | -0.60% | 11,979 |
| Mar 5, 2025 | 25.15 | 25.22 | 25.15 | 25.21 | 0.06 | 0.24% | 1,505 |
| Mar 4, 2025 | 25.23 | 25.26 | 25.15 | 25.15 | -0.08 | -0.32% | 4,463 |
| Mar 3, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 0.08 | 0.32% | 118 |
| Feb 28, 2025 | 25.16 | 25.23 | 25.15 | 25.15 | 0.00 | 0.00% | 1,917 |
| Feb 27, 2025 | 25.23 | 25.23 | 25.15 | 25.15 | -0.05 | -0.20% | 2,010 |
| Feb 26, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 0.03 | 0.12% | 312 |
| Feb 25, 2025 | 25.16 | 25.17 | 25.16 | 25.17 | 0.02 | 0.08% | 713 |
| Feb 24, 2025 | 25.19 | 25.19 | 25.15 | 25.15 | -0.02 | -0.08% | 2,000 |
| Feb 21, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 0.00 | 0.00% | 119 |
| Feb 20, 2025 | 25.18 | 25.18 | 25.15 | 25.17 | 0.02 | 0.08% | 2,200 |
| Feb 19, 2025 | 25.15 | 25.20 | 25.15 | 25.15 | 0.00 | 0.00% | 7,232 |
| Feb 18, 2025 | 25.15 | 25.17 | 25.15 | 25.15 | 0.05 | 0.20% | 11,196 |
| Feb 14, 2025 | 25.10 | 25.14 | 25.10 | 25.10 | -0.32 | -1.26% | 11,200 |
| Feb 13, 2025 | 25.30 | 25.45 | 25.30 | 25.42 | 0.13 | 0.51% | 938 |
| Feb 12, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | -0.11 | -0.43% | 1,300 |
| Feb 11, 2025 | 25.32 | 25.47 | 25.32 | 25.40 | -0.01 | -0.04% | 1,600 |
| Feb 10, 2025 | 25.24 | 25.41 | 25.24 | 25.41 | 0.18 | 0.71% | 2,525 |
| Feb 7, 2025 | 25.25 | 25.25 | 25.05 | 25.23 | -0.03 | -0.12% | 4,500 |
| Feb 6, 2025 | 25.26 | 25.26 | 25.21 | 25.26 | 0.02 | 0.08% | 1,100 |
| Feb 5, 2025 | 25.15 | 25.24 | 25.15 | 25.24 | 0.07 | 0.28% | 2,205 |
| Feb 4, 2025 | 25.15 | 25.21 | 25.15 | 25.17 | -0.03 | -0.12% | 1,600 |
| Feb 3, 2025 | 25.05 | 25.25 | 25.05 | 25.20 | 0.04 | 0.16% | 2,100 |
| Jan 31, 2025 | 25.10 | 25.25 | 25.10 | 25.16 | 0.08 | 0.32% | 1,137 |
| Jan 30, 2025 | 25.31 | 25.34 | 25.06 | 25.08 | -0.32 | -1.26% | 8,829 |
| Jan 29, 2025 | 25.25 | 25.40 | 25.25 | 25.40 | 0.18 | 0.71% | 1,400 |
| Jan 28, 2025 | 25.09 | 25.22 | 24.99 | 25.22 | 0.04 | 0.16% | 3,100 |
| Jan 27, 2025 | 25.25 | 25.25 | 25.10 | 25.18 | -0.08 | -0.32% | 608 |
| Jan 24, 2025 | 25.23 | 25.26 | 25.23 | 25.26 | 0.07 | 0.28% | 1,900 |
| Jan 23, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 0.00 | 0.00% | 0 |
| Jan 22, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 0.06 | 0.24% | 1,022 |
| Jan 21, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 0.01 | 0.04% | 902 |
| Jan 17, 2025 | 25.01 | 25.22 | 25.01 | 25.12 | 0.10 | 0.40% | 2,233 |
| Jan 16, 2025 | 25.05 | 25.05 | 25.02 | 25.02 | 0.02 | 0.08% | 907 |