ストックスクリーナーアプリを入手
14.08
2.03%
0.28
プレマーケット:
14.08
Newtekone Inc (NEWT) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11-21 | $14.17 | $13.80 | $0.37 | 78,838.0 | +2.03% |
| 2024-11-20 | $13.95 | $13.69 | $0.265 | 124,660.0 | -0.50% |
| 2024-11-19 | $13.89 | $13.47 | $0.415 | 141,846.0 | +0.51% |
| 2024-11-18 | $14.13 | $13.76 | $0.375 | 129,786.0 | -1.81% |
| 2024-11-15 | $14.31 | $13.91 | $0.40 | 106,045.0 | -0.81% |
| 2024-11-14 | $14.65 | $14.11 | $0.545 | 138,334.0 | -2.14% |
| 2024-11-13 | $15.20 | $14.47 | $0.7339 | 122,812.0 | -4.55% |
| 2024-11-12 | $15.41 | $14.98 | $0.4256 | 170,929.0 | -1.88% |
| 2024-11-11 | $15.49 | $14.20 | $1.29 | 391,168.0 | +9.80% |
| 2024-11-08 | $14.19 | $13.76 | $0.43 | 142,902.0 | -1.05% |
| 2024-11-07 | $14.60 | $13.31 | $1.29 | 290,534.0 | -2.53% |
| 2024-11-06 | $14.73 | $13.76 | $0.97 | 341,324.0 | +10.61% |
| 2024-11-05 | $13.29 | $12.83 | $0.46 | 131,863.0 | +2.25% |
| 2024-11-04 | $13.21 | $12.87 | $0.345 | 164,728.0 | -0.31% |
| 2024-11-01 | $13.30 | $12.84 | $0.457 | 147,926.0 | -0.99% |
| 2024-10-31 | $13.43 | $13.02 | $0.405 | 126,798.0 | -2.02% |
| 2024-10-30 | $13.63 | $13.34 | $0.29 | 90,117.0 | -0.37% |
| 2024-10-29 | $13.57 | $13.32 | $0.2453 | 126,153.0 | -1.18% |
| 2024-10-28 | $13.58 | $13.25 | $0.3289 | 93,521.0 | +2.19% |
| 2024-10-25 | $13.53 | $13.22 | $0.31 | 119,187.0 | -0.08% |
| 2024-10-24 | $13.35 | $13.15 | $0.20 | 83,473.0 | +0.38% |
| 2024-10-23 | $13.61 | $13.13 | $0.475 | 124,158.0 | -2.22% |
Newtekone Inc (NEWT) 株の年ごとの株価履歴
この詳細な分析では、Newtekone Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はNEWT株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Newtekone Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のNewtekone Inc (NEWT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $15.49 | $12.83 | $2.66 | 2,702,533.0 | +7.65% |
| 2024-10 | $13.85 | $11.98 | $1.87 | 3,115,126.0 | +4.98% |
| 2024-09 | $12.47 | $10.85 | $1.62 | 3,724,475.0 | -0.56% |
| 2024-08 | $14.24 | $11.84 | $2.40 | 3,282,196.0 | -10.44% |
| 2024-07 | $15.22 | $12.36 | $2.86 | 3,518,067.0 | +11.30% |
| 2024-06 | $13.84 | $11.94 | $1.90 | 4,596,291.0 | -8.58% |
| 2024-05 | $14.47 | $10.66 | $3.81 | 3,026,355.0 | +27.43% |
| 2024-04 | $12.54 | $10.69 | $1.85 | 2,857,646.0 | -1.91% |
| 2024-03 | $12.24 | $10.07 | $2.17 | 3,613,328.0 | -4.68% |
| 2024-02 | $12.29 | $10.88 | $1.41 | 2,597,104.0 | -3.91% |
| 2024-01 | $14.14 | $11.96 | $2.19 | 2,485,867.0 | -12.97% |
2023年のNewtekone Inc (NEWT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $15.25 | $13.29 | $1.96 | 4,203,882.0 | +2.00% |
| 2023-11 | $15.75 | $12.77 | $2.98 | 2,617,788.0 | -2.45% |
| 2023-10 | $14.88 | $13.07 | $1.81 | 2,636,104.0 | -5.97% |
| 2023-09 | $17.95 | $13.95 | $4.00 | 2,483,916.0 | -17.64% |
| 2023-08 | $19.36 | $17.21 | $2.16 | 3,293,363.0 | +0.62% |
| 2023-07 | $18.52 | $15.70 | $2.82 | 3,326,600.0 | +11.95% |
| 2023-06 | $17.22 | $12.30 | $4.92 | 11,756,438.0 | +29.16% |
| 2023-05 | $12.67 | $10.75 | $1.92 | 4,834,251.0 | +8.36% |
| 2023-04 | $13.25 | $10.91 | $2.34 | 3,253,089.0 | -11.25% |
| 2023-03 | $15.95 | $11.19 | $4.76 | 9,998,266.0 | -16.39% |
| 2023-02 | $20.83 | $14.84 | $5.99 | 5,829,729.0 | -17.60% |
| 2023-01 | $19.13 | $15.30 | $3.83 | 3,825,733.0 | +14.34% |
2022年のNewtekone Inc (NEWT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $19.51 | $15.88 | $3.63 | 4,954,592.0 | -13.93% |
| 2022-11 | $18.89 | $15.16 | $3.73 | 3,132,360.0 | +17.34% |
| 2022-10 | $17.26 | $14.75 | $2.51 | 2,410,971.0 | -1.41% |
| 2022-09 | $22.22 | $15.65 | $6.57 | 4,176,444.0 | -23.63% |
| 2022-08 | $23.11 | $20.42 | $2.69 | 3,079,562.0 | +1.23% |
| 2022-07 | $21.35 | $18.89 | $2.46 | 2,246,312.0 | +11.52% |
| 2022-06 | $25.55 | $17.65 | $7.90 | 5,291,560.0 | -22.13% |
| 2022-05 | $26.57 | $22.81 | $3.76 | 3,956,358.0 | -2.92% |
| 2022-04 | $27.18 | $24.80 | $2.38 | 2,447,203.0 | -6.22% |
| 2022-03 | $28.42 | $25.95 | $2.47 | 4,420,276.0 | -2.16% |
| 2022-02 | $27.73 | $24.00 | $3.73 | 2,970,197.0 | +2.25% |
| 2022-01 | $28.70 | $24.68 | $4.02 | 3,480,164.0 | -3.40% |
1.07%
0.10%
大文字化:
|
ボリューム (24 時間):