NewtekOne More Historical Data - NEWTZ | ADVFN

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 (NEWTZ)
NewtekOne Inc (NEWTZ) Historical

NEWTZ Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 24 2024	24.16	0.11	0.46%	24.16	24.16	24.16	209
May 23 2024	24.05	0.08	0.33%	23.93	24.05	23.79	9,514
May 22 2024	23.97	0.01	0.04%	24.14	24.16	23.97	5,235
May 21 2024	23.96	-0.20	-0.83%	24.20	24.25	23.96	822
May 20 2024	24.1601	0.06	0.25%	24.25	24.25	24.1601	1,068
May 17 2024	24.10	-0.15	-0.62%	24.15	24.15	24.10	1,086
May 16 2024	24.25	0.00	0.00%	24.29	24.2988	24.20	1,539
May 15 2024	24.25	0.14	0.58%	24.24	24.2747	24.24	637
May 14 2024	24.11	-0.16	-0.64%	24.20	24.205	24.11	933
May 13 2024	24.2651	0.26	1.06%	23.93	24.27	23.93	719
May 10 2024	24.01	-0.12	-0.50%	23.92	24.11	23.92	463
May 09 2024	24.13	0.00	-0.02%	24.13	24.13	23.91	524
May 08 2024	24.1346	0.11	0.48%	24.02	24.2679	24.02	2,460
May 07 2024	24.02	0.00	0.00%	24.12	24.15	24.02	71
May 06 2024	24.02	0.04	0.15%	24.02	24.02	23.85	4,188
May 03 2024	23.985	0.05	0.19%	23.93	23.985	23.93	3,546
May 02 2024	23.9389	0.16	0.67%	23.73	23.9399	23.73	1,817
May 01 2024	23.78	-0.17	-0.71%	23.68	23.93	23.68	1,030
Apr 30 2024	23.95	0.03	0.13%	23.66	23.95	23.60	7,159
Apr 29 2024	23.92	0.15	0.63%	23.5201	23.92	23.5201	3,611
Apr 26 2024	23.77	0.07	0.30%	23.85	23.8787	23.77	1,633
Apr 25 2024	23.70	-0.17	-0.71%	23.77	23.8799	23.70	1,482
Apr 24 2024	23.8697	0.03	0.12%	23.66	23.8697	23.66	1,513
Apr 23 2024	23.84	0.22	0.93%	23.62	23.85	23.62	2,088
Apr 22 2024	23.62	0.02	0.08%	23.63	23.63	23.54	2,451
Apr 19 2024	23.6001	0.09	0.38%	23.60	23.8623	23.60	883
Apr 18 2024	23.5101	-0.21	-0.88%	23.5101	23.76	23.5101	669
Apr 17 2024	23.72	-0.24	-1.00%	23.91	23.93	23.72	1,205
Apr 16 2024	23.96	0.35	1.48%	23.59	23.96	23.59	1,460
Apr 15 2024	23.61	-0.24	-1.01%	23.79	23.80	23.54	3,255
Apr 12 2024	23.85	0.01	0.04%	23.63	23.98	23.63	1,758
Apr 11 2024	23.84	-0.41	-1.69%	24.30	24.30	23.84	1,686
Apr 10 2024	24.25	-0.05	-0.21%	24.39	24.39	24.25	3,780
Apr 09 2024	24.30	0.00	0.00%	24.20	24.30	24.20	11
Apr 08 2024	24.30	-0.05	-0.21%	24.31	24.31	24.30	561
Apr 05 2024	24.35	0.15	0.62%	24.29	24.35	24.29	2,550
Apr 04 2024	24.2001	-0.06	-0.25%	24.20	24.2001	24.20	320
Apr 03 2024	24.26	-0.06	-0.25%	24.36	24.36	24.1192	1,590
Apr 02 2024	24.32	0.00	0.00%	24.07	24.32	24.07	6,618
Apr 01 2024	24.32	0.00	0.00%	24.19	24.32	24.19	800
Mar 28 2024	24.32	0.01	0.04%	24.32	24.32	24.32	508
Mar 27 2024	24.31	0.03	0.12%	24.33	24.33	24.31	2,188
Mar 26 2024	24.28	0.04	0.17%	24.10	24.29	24.10	2,058
Mar 25 2024	24.2389	0.00	0.00%	24.25	24.25	24.2389	0
Mar 22 2024	24.2389	0.00	0.00%	24.08	24.24	24.03	2,035
Mar 21 2024	24.24	0.09	0.37%	24.25	24.25	24.2034	3,169
Mar 20 2024	24.15	-0.04	-0.17%	24.03	24.18	24.03	2,180
Mar 19 2024	24.19	0.03	0.12%	24.16	24.19	23.90	7,149
Mar 18 2024	24.16	0.16	0.67%	23.88	24.16	23.876	3,710
Mar 15 2024	24.00	-0.17	-0.70%	24.17	24.17	23.9999	4,270
Mar 14 2024	24.17	0.07	0.29%	24.15	24.18	24.15	1,642
Mar 13 2024	24.10	0.04	0.17%	24.07	24.10	24.07	1,607
Mar 12 2024	24.06	0.00	0.00%	24.06	24.10	24.06	618
Mar 11 2024	24.06	0.14	0.58%	24.08	24.0999	24.04	1,747
Mar 08 2024	23.9215	-0.16	-0.66%	24.05	24.05	23.84	5,409
Mar 07 2024	24.08	0.05	0.23%	24.05	24.10	24.05	3,694
Mar 06 2024	24.025	0.02	0.10%	24.0392	24.04	24.025	1,931
Mar 05 2024	24.00	0.00	0.00%	23.98	24.00	23.98	1,401
Mar 04 2024	23.9999	0.01	0.04%	23.83	23.9999	23.83	1,211
Mar 01 2024	23.99	-0.01	-0.04%	23.95	23.99	23.70	11,829
Feb 29 2024	24.00	0.20	0.84%	23.80	24.00	23.71	42,702
Feb 28 2024	23.80	0.00	0.00%	23.80	23.80	23.7452	7,197
Feb 27 2024	23.80	0.07	0.29%	23.7264	23.83	23.7264	4,524
Feb 26 2024	23.73	-0.19	-0.79%	23.92	24.00	23.73	15,459

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