NewtekOne, Inc. - Common Stock (NQ: NEWT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	12.00	12.27	11.75	12.05	242,310	+0.07(+0.58%)
Mar 10, 2025	12.19	12.19	11.68	11.98	310,292	-0.31(-2.52%)
Mar 07, 2025	12.15	12.38	11.85	12.29	292,311	+0.17(+1.40%)
Mar 06, 2025	12.50	12.50	12.04	12.12	153,368	-0.48(-3.81%)
Mar 05, 2025	12.62	12.75	12.53	12.60	143,549	-0.03(-0.24%)
Mar 04, 2025	12.83	12.91	12.42	12.63	188,885	-0.34(-2.62%)
Mar 03, 2025	12.95	13.15	12.87	12.97	227,113	-0.02(-0.15%)
Feb 28, 2025	13.02	13.26	12.84	12.99	233,589	-0.03(-0.23%)
Feb 27, 2025	12.83	13.74	12.55	13.02	413,310	+0.79(+6.46%)
Feb 26, 2025	12.20	12.60	12.18	12.23	239,006	+0.03(+0.25%)
Feb 25, 2025	12.48	12.62	12.20	12.20	159,817	-0.26(-2.09%)
Feb 24, 2025	12.62	12.86	12.38	12.46	314,083	-0.17(-1.35%)
Feb 21, 2025	13.00	13.06	12.58	12.63	323,480	-0.22(-1.71%)
Feb 20, 2025	12.90	12.99	12.67	12.85	203,072	-0.10(-0.77%)
Feb 19, 2025	12.85	12.98	12.77	12.95	141,396	+0.07(+0.54%)
Feb 18, 2025	12.91	13.14	12.81	12.88	202,393	-0.03(-0.23%)
Feb 14, 2025	12.83	13.10	12.72	12.91	197,982	+0.15(+1.18%)
Feb 13, 2025	12.59	12.84	12.51	12.76	137,421	+0.26(+2.08%)
Feb 12, 2025	12.55	12.65	12.49	12.50	117,881	-0.37(-2.87%)
Feb 11, 2025	12.48	12.88	12.44	12.87	176,273	+0.26(+2.06%)
Feb 10, 2025	12.86	12.86	12.45	12.61	209,678	-0.21(-1.64%)
Feb 07, 2025	13.09	13.09	12.76	12.82	135,561	-0.30(-2.29%)
Feb 06, 2025	13.03	13.28	12.91	13.12	294,131	+0.14(+1.08%)
Feb 05, 2025	13.14	13.25	12.89	12.98	155,573	-0.16(-1.22%)
Feb 04, 2025	12.90	13.16	12.90	13.14	99,654	+0.19(+1.47%)
Feb 03, 2025	12.92	13.19	12.86	12.95	130,300	-0.33(-2.48%)
Jan 31, 2025	13.35	13.42	13.17	13.28	125,680	-0.06(-0.45%)
Jan 30, 2025	13.25	13.43	13.22	13.34	73,814	+0.21(+1.60%)
Jan 29, 2025	13.01	13.30	13.01	13.13	83,800	+0.06(+0.46%)
Jan 28, 2025	13.34	13.42	13.04	13.07	111,060	-0.27(-2.02%)
Jan 27, 2025	13.04	13.44	13.03	13.34	119,192	+0.16(+1.21%)
Jan 24, 2025	12.77	13.31	12.77	13.18	115,627	+0.33(+2.57%)
Jan 23, 2025	12.85	13.07	12.80	12.85	87,014	-0.03(-0.23%)
Jan 22, 2025	13.11	13.18	12.88	12.88	144,599	-0.31(-2.35%)
Jan 21, 2025	13.04	13.37	13.04	13.19	104,241	+0.17(+1.31%)
Jan 17, 2025	13.00	13.20	12.86	13.02	100,034	+0.13(+1.01%)
Jan 16, 2025	12.58	12.94	12.52	12.89	242,921	+0.29(+2.30%)
Jan 15, 2025	12.74	12.75	12.56	12.60	113,885	+0.21(+1.69%)
Jan 14, 2025	12.23	12.49	12.19	12.39	97,842	+0.25(+2.06%)
Jan 13, 2025	12.05	12.28	11.93	12.14	134,434	+0.04(+0.33%)
Jan 10, 2025	12.34	12.45	12.00	12.10	190,079	-0.41(-3.28%)
Jan 08, 2025	12.54	12.71	12.38	12.51	84,641	-0.11(-0.87%)
Jan 07, 2025	12.89	12.96	12.53	12.62	126,354	-0.21(-1.64%)
Jan 06, 2025	13.05	13.05	12.80	12.83	112,737	-0.01(-0.08%)
Jan 03, 2025	12.82	12.88	12.63	12.84	77,257	+0.12(+0.94%)