NewtekOne Inc. Shares No... (NEWTP)
NASDAQ: NEWTP
· Real-Time Price · USD
23.78
-0.11 (-0.46%)
At close: Sep 18, 2025, 3:56 PM
23.80
0.08%
After-hours: Sep 18, 2025, 06:05 PM EDT
NEWTP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 23.93 | 23.95 | 23.78 | 23.78 | 23.78 | -0.46% | 18,378 |
| Sep 17, 2025 | 24.00 | 24.00 | 23.89 | 23.89 | 23.89 | -0.46% | 18,000 |
| Sep 16, 2025 | 23.90 | 24.00 | 23.89 | 24.00 | 24.00 | 0.25% | 7,432 |
| Sep 15, 2025 | 23.82 | 23.94 | 23.82 | 23.94 | 23.94 | -0.21% | 3,000 |
| Sep 12, 2025 | 23.99 | 23.99 | 23.80 | 23.99 | 23.99 | 0.80% | 21,607 |
| Sep 11, 2025 | 23.81 | 23.81 | 23.47 | 23.80 | 23.80 | 1.36% | 42,648 |
| Sep 10, 2025 | 23.50 | 23.55 | 23.20 | 23.48 | 23.48 | -0.09% | 36,500 |
| Sep 9, 2025 | 23.65 | 23.65 | 23.39 | 23.50 | 23.50 | -0.63% | 32,800 |
| Sep 8, 2025 | 23.99 | 23.99 | 23.60 | 23.65 | 23.65 | -1.46% | 40,800 |
| Sep 5, 2025 | 24.20 | 24.20 | 23.82 | 24.00 | 24.00 | -0.33% | 32,019 |
| Sep 4, 2025 | 24.15 | 24.15 | 24.05 | 24.08 | 24.08 | -0.17% | 41,504 |
| Sep 3, 2025 | 24.20 | 24.20 | 24.05 | 24.12 | 24.12 | 0.12% | 37,816 |
| Sep 2, 2025 | 24.13 | 24.25 | 24.08 | 24.09 | 24.09 | -0.25% | 58,345 |
| Aug 29, 2025 | 24.20 | 24.24 | 24.15 | 24.15 | 24.15 | -0.12% | 25,431 |
| Aug 28, 2025 | 24.18 | 24.29 | 24.12 | 24.18 | 24.18 | -0.04% | 39,045 |
| Aug 27, 2025 | 24.45 | 24.45 | 24.15 | 24.19 | 24.19 | -0.04% | 88,000 |
| Aug 26, 2025 | 24.20 | 24.20 | 24.10 | 24.20 | 24.20 | 0.17% | 16,300 |
| Aug 25, 2025 | 24.25 | 24.34 | 24.16 | 24.16 | 24.16 | 0.25% | 15,300 |
| Aug 22, 2025 | 24.25 | 24.30 | 24.10 | 24.10 | 24.10 | 0.00% | 18,100 |
| Aug 21, 2025 | 24.15 | 24.15 | 24.00 | 24.10 | 24.10 | -0.12% | 19,800 |