S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NASDAQ
NewtekOne Inc (NEWTL)
NewtekOne Inc (NEWTL) Historical

NEWTL NewtekOne Inc

25.00

0.00 (0.00%)

Pre Market

Last Updated: 03:00:00

Delayed by 15 minutes

NEWTL Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 22 2024	25.00	-0.01	-0.02%	25.02	25.0575	25.00	4,602
May 21 2024	25.005	0.00	-0.02%	25.01	25.01	25.005	414
May 20 2024	25.0099	0.05	0.20%	25.00	25.23	24.9952	26,163
May 17 2024	24.96	-0.02	-0.08%	24.9603	24.97	24.95	4,836
May 16 2024	24.98	0.04	0.16%	24.96	24.98	24.96	3,863
May 15 2024	24.94	0.01	0.04%	24.93	24.95	24.93	2,936
May 14 2024	24.93	-0.01	-0.04%	24.93	24.93	24.93	1,045
May 13 2024	24.94	0.02	0.10%	24.93	24.94	24.93	2,093
May 10 2024	24.9152	0.01	0.02%	24.91	24.9283	24.91	3,800
May 09 2024	24.91	-0.01	-0.04%	24.92	24.92	24.91	675
May 08 2024	24.9201	0.02	0.08%	24.90	24.9201	24.90	623
May 07 2024	24.90	0.02	0.08%	24.88	24.90	24.88	384
May 06 2024	24.88	0.02	0.07%	24.9077	24.9077	24.88	430
May 03 2024	24.8616	-0.05	-0.19%	24.90	24.90	24.86	444
May 02 2024	24.91	0.06	0.24%	24.95	24.95	24.85	6,781
May 01 2024	24.85	0.01	0.04%	24.84	24.95	24.81	15,634
Apr 30 2024	24.84	0.00	0.00%	24.84	24.85	24.84	2,248
Apr 29 2024	24.8401	0.00	0.00%	24.90	24.90	24.84	2,770
Apr 26 2024	24.84	0.00	0.00%	24.84	24.84	24.84	14
Apr 25 2024	24.84	0.00	0.00%	24.84	24.84	24.84	577
Apr 24 2024	24.8401	0.01	0.04%	24.84	24.8401	24.84	224
Apr 23 2024	24.8301	0.02	0.08%	24.83	24.8301	24.83	247
Apr 22 2024	24.8101	0.00	0.00%	24.8101	24.8101	24.8101	0
Apr 19 2024	24.8101	-0.01	-0.04%	24.81	24.8301	24.8001	2,330
Apr 18 2024	24.82	0.02	0.08%	24.82	24.82	24.82	564
Apr 17 2024	24.80	0.00	0.00%	24.80	24.80	24.80	45
Apr 16 2024	24.80	0.04	0.16%	24.87	24.87	24.80	801
Apr 15 2024	24.76	-0.04	-0.16%	24.81	24.81	24.75	2,309
Apr 12 2024	24.80	-0.35	-1.39%	24.84	24.84	24.78	5,883
Apr 11 2024	25.15	0.04	0.16%	25.13	25.15	25.13	760
Apr 10 2024	25.11	-0.02	-0.08%	25.1613	25.1613	25.1035	16,697
Apr 09 2024	25.13	-0.05	-0.20%	25.1419	25.17	25.11	15,894
Apr 08 2024	25.18	0.06	0.24%	25.12	25.18	25.12	2,025
Apr 05 2024	25.1205	0.01	0.04%	25.11	25.14	25.11	5,981
Apr 04 2024	25.11	-0.02	-0.07%	25.10	25.16	25.09	51,130
Apr 03 2024	25.1266	0.01	0.03%	25.12	25.16	25.08	8,550
Apr 02 2024	25.12	0.00	0.00%	25.16	25.16	25.09	9,941
Apr 01 2024	25.12	-0.02	-0.08%	25.15	25.16	25.12	5,976
Mar 28 2024	25.14	-0.03	-0.12%	25.17	25.17	25.14	5,445
Mar 27 2024	25.17	0.04	0.16%	25.13	25.17	25.13	1,706
Mar 26 2024	25.13	-0.04	-0.16%	25.1201	25.13	25.1201	723
Mar 25 2024	25.17	0.00	0.02%	25.11	25.17	25.10	4,104
Mar 22 2024	25.1653	0.07	0.26%	25.17	25.17	25.135	1,532
Mar 21 2024	25.10	0.02	0.08%	25.08	25.162	25.08	2,076
Mar 20 2024	25.08	-0.02	-0.08%	25.08	25.08	25.08	1,177
Mar 19 2024	25.10	-0.03	-0.12%	25.155	25.19	25.071	4,345
Mar 18 2024	25.13	0.18	0.72%	25.05	25.20	25.0446	21,346
Mar 15 2024	24.95	0.00	0.01%	24.95	24.95	24.93	6,424
Mar 14 2024	24.9487	-0.10	-0.40%	25.00	25.00	24.91	2,320
Mar 13 2024	25.05	0.00	0.00%	25.00	25.05	25.00	41
Mar 12 2024	25.05	0.00	0.00%	25.05	25.05	25.05	11
Mar 11 2024	25.05	0.00	0.00%	25.06	25.06	25.05	1,122
Mar 08 2024	25.05	0.03	0.12%	25.01	25.05	25.01	2,249
Mar 07 2024	25.019	0.10	0.40%	24.92	25.05	24.92	27,545
Mar 06 2024	24.92	-0.03	-0.11%	24.92	24.92	24.92	823
Mar 05 2024	24.948	0.10	0.39%	24.85	24.948	24.85	1,819
Mar 04 2024	24.8501	-0.08	-0.32%	24.92	24.9292	24.8501	685
Mar 01 2024	24.93	0.09	0.36%	24.84	24.93	24.82	4,229
Feb 29 2024	24.84	0.00	-0.01%	24.84	24.88	24.8399	4,996
Feb 28 2024	24.8417	0.01	0.05%	24.83	24.8697	24.81	5,011
Feb 27 2024	24.83	0.04	0.16%	24.79	24.83	24.79	1,375
Feb 26 2024	24.79	-0.04	-0.14%	24.825	24.85	24.7811	5,162
Feb 23 2024	24.825	0.02	0.06%	24.828	24.8471	24.8005	9,314

Roots Sustainable Agricu...

LOreal Domestic bond 0.8...

Vontobel Financial Produ...

Capgemini SE 1.125% unti...

Euronext G Credit Agrico...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions