NewtekOne Inc. 8.00% Fixe... (NEWTI)
NASDAQ: NEWTI
· Real-Time Price · USD
24.95
-0.02 (-0.08%)
At close: Sep 09, 2025, 3:14 PM
NEWTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 24.99 | 25.00 | 24.94 | 24.97 | 24.97 | 0.28% | 5,413 |
| Sep 5, 2025 | 24.98 | 24.98 | 24.90 | 24.90 | 24.90 | -0.08% | 800 |
| Sep 4, 2025 | 24.92 | 24.96 | 24.88 | 24.92 | 24.92 | 0.12% | 3,643 |
| Sep 3, 2025 | 24.99 | 24.99 | 24.82 | 24.89 | 24.89 | -0.40% | 9,100 |
| Sep 2, 2025 | 24.97 | 25.00 | 24.94 | 24.99 | 24.99 | -0.04% | 3,522 |
| Aug 29, 2025 | 24.97 | 25.00 | 24.94 | 25.00 | 25.00 | 0.32% | 4,241 |
| Aug 28, 2025 | 24.96 | 24.96 | 24.91 | 24.92 | 24.92 | 0.00% | 6,000 |
| Aug 27, 2025 | 24.95 | 24.95 | 24.90 | 24.92 | 24.92 | -0.12% | 2,420 |
| Aug 26, 2025 | 24.92 | 24.99 | 24.88 | 24.95 | 24.95 | 0.04% | 2,828 |
| Aug 25, 2025 | 24.93 | 25.00 | 24.88 | 24.94 | 24.94 | 0.08% | 5,935 |
| Aug 22, 2025 | 24.95 | 24.95 | 24.92 | 24.92 | 24.92 | -0.12% | 1,600 |
| Aug 21, 2025 | 24.95 | 24.95 | 24.94 | 24.95 | 24.95 | 0.16% | 1,600 |
| Aug 20, 2025 | 24.95 | 24.95 | 24.91 | 24.91 | 24.91 | -0.08% | 2,447 |
| Aug 19, 2025 | 24.94 | 25.00 | 24.93 | 24.93 | 24.93 | 0.04% | 14,300 |
| Aug 18, 2025 | 24.94 | 25.00 | 24.89 | 24.92 | 24.92 | -0.08% | 4,637 |
| Aug 15, 2025 | 24.91 | 25.00 | 24.90 | 24.94 | 24.94 | -1.54% | 10,800 |
| Aug 14, 2025 | 25.22 | 25.35 | 25.15 | 25.33 | 24.83 | 0.52% | 14,229 |
| Aug 13, 2025 | 25.38 | 25.40 | 25.05 | 25.20 | 24.70 | -0.08% | 18,100 |
| Aug 12, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 24.72 | 0.00% | 0 |
| Aug 11, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 24.72 | 0.08% | 200 |