12.37
price up icon0.81%   0.10
after-market 시간 외 거래: 12.37
loading

Newtekone Inc 주식 (NEWT) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-08-29 $12.47 $12.21 $0.2581 216,076.0 +0.81%
2025-08-28 $12.46 $12.26 $0.2033 89,476.0 -0.97%
2025-08-27 $12.47 $12.28 $0.195 135,345.0 +0.81%
2025-08-26 $12.38 $12.16 $0.2151 112,393.0 +0.00%
2025-08-25 $12.43 $12.29 $0.14 101,816.0 -1.52%
2025-08-22 $12.64 $12.07 $0.57 375,048.0 +3.74%
2025-08-21 $12.04 $11.77 $0.27 177,352.0 +0.08%
2025-08-20 $12.05 $11.86 $0.1949 149,226.0 -0.33%
2025-08-19 $12.23 $12.01 $0.2177 171,716.0 +0.17%
2025-08-18 $12.11 $11.85 $0.26 171,823.0 +0.08%
2025-08-15 $12.25 $11.97 $0.2771 209,124.0 -0.50%
2025-08-14 $12.25 $12.03 $0.219 210,421.0 -1.71%
2025-08-13 $12.32 $11.91 $0.41 248,531.0 +2.67%
2025-08-12 $12.00 $11.63 $0.365 177,828.0 +3.28%
2025-08-11 $11.85 $11.51 $0.34 146,185.0 -0.51%
2025-08-08 $11.81 $11.34 $0.47 251,335.0 +2.64%
2025-08-07 $11.37 $11.05 $0.315 352,773.0 +1.34%
2025-08-06 $11.39 $11.21 $0.179 97,794.0 -1.41%
2025-08-05 $11.44 $11.26 $0.1834 180,980.0 +0.00%

Newtekone Inc 주식 (NEWT) 연도별 가격 이력

이 심층 분석에서는 Newtekone Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NEWT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Newtekone Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Newtekone Inc 주식 (NEWT) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-08 $12.64 $11.05 $1.59 4,407,546.0 +8.13%
2025-07 $12.19 $11.07 $1.12 5,252,815.0 +1.42%
2025-06 $11.43 $10.25 $1.18 4,055,350.0 +3.96%
2025-05 $11.69 $9.51 $2.18 5,959,042.0 +4.33%
2025-04 $12.17 $9.12 $3.05 6,590,607.0 -13.04%
2025-03 $13.15 $11.49 $1.66 4,061,836.0 -7.93%
2025-02 $13.74 $12.18 $1.56 3,848,436.0 -2.18%
2025-01 $13.44 $11.93 $1.51 2,312,607.0 +3.99%

Newtekone Inc 주식 (NEWT) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $14.52 $12.45 $2.07 3,189,054.0 -10.90%
2024-11 $15.49 $12.83 $2.66 3,070,378.0 +10.86%
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%

Newtekone Inc 주식 (NEWT) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
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%
banks_regional NU
$14.80
price up icon 0.20%
banks_regional NWG
$13.96
price down icon 4.38%
banks_regional TFC
$46.82
price up icon 0.06%
banks_regional LYG
$4.32
price down icon 3.36%
banks_regional DB
$35.13
price down icon 0.62%
banks_regional USB
$48.83
price up icon 0.33%
자본화:     |  볼륨(24시간):