NewtekOne Inc. Shares No... (NEWTP)
NASDAQ: NEWTP
· Real-Time Price · USD
23.91
0.00 (0.00%)
At close: Oct 09, 2025, 3:39 PM
NEWTP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 23.94 | 24.00 | 23.91 | 23.91 | 23.91 | -0.29% | 9,489 |
| Oct 7, 2025 | 24.00 | 24.09 | 23.84 | 23.98 | 23.98 | -0.12% | 9,777 |
| Oct 6, 2025 | 24.20 | 24.20 | 23.82 | 24.01 | 24.01 | -0.70% | 11,802 |
| Oct 3, 2025 | 24.06 | 24.19 | 24.06 | 24.18 | 24.18 | 0.50% | 7,229 |
| Oct 2, 2025 | 24.20 | 24.24 | 24.03 | 24.06 | 24.06 | -0.62% | 8,600 |
| Oct 1, 2025 | 24.05 | 24.21 | 24.03 | 24.21 | 24.21 | 0.54% | 13,811 |
| Sep 30, 2025 | 24.00 | 24.19 | 23.98 | 24.08 | 24.08 | 0.12% | 16,100 |
| Sep 29, 2025 | 24.00 | 24.05 | 23.91 | 24.05 | 24.05 | 0.25% | 8,949 |
| Sep 26, 2025 | 23.93 | 24.00 | 23.75 | 23.99 | 23.75 | 0.21% | 10,512 |
| Sep 25, 2025 | 23.81 | 24.00 | 23.81 | 23.94 | 23.70 | -0.17% | 5,270 |
| Sep 24, 2025 | 24.03 | 24.04 | 23.60 | 23.98 | 23.74 | 0.13% | 15,500 |
| Sep 23, 2025 | 23.99 | 24.10 | 23.88 | 23.95 | 23.71 | 0.00% | 17,106 |
| Sep 22, 2025 | 23.87 | 23.95 | 23.79 | 23.95 | 23.71 | 0.38% | 7,300 |
| Sep 19, 2025 | 23.95 | 23.95 | 23.80 | 23.86 | 23.62 | 0.34% | 8,900 |
| Sep 18, 2025 | 23.93 | 23.95 | 23.78 | 23.78 | 23.55 | -0.46% | 18,528 |
| Sep 17, 2025 | 24.00 | 24.00 | 23.89 | 23.89 | 23.65 | -0.46% | 18,000 |
| Sep 16, 2025 | 23.90 | 24.00 | 23.89 | 24.00 | 23.76 | 0.25% | 7,432 |
| Sep 15, 2025 | 23.82 | 23.94 | 23.82 | 23.94 | 23.70 | -0.21% | 3,000 |
| Sep 12, 2025 | 23.99 | 23.99 | 23.80 | 23.99 | 23.75 | 0.80% | 21,607 |
| Sep 11, 2025 | 23.81 | 23.81 | 23.47 | 23.80 | 23.57 | 1.36% | 42,648 |
Page 1 of 2