Stockscreener 앱 받기
13.14
1.47%
0.19
시간 외 거래:
13.25
0.11
+0.84%
Newtekone Inc 주식 (NEWT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-04 | $13.16 | $12.90 | $0.265 | 98,622.0 | +1.47% |
| 2025-02-03 | $13.19 | $12.86 | $0.33 | 128,710.0 | -2.48% |
| 2025-01-31 | $13.42 | $13.17 | $0.254 | 123,963.0 | -0.45% |
| 2025-01-30 | $13.43 | $13.22 | $0.21 | 73,680.0 | +1.60% |
| 2025-01-29 | $13.30 | $13.01 | $0.295 | 82,726.0 | +0.46% |
| 2025-01-28 | $13.42 | $13.04 | $0.38 | 106,011.0 | -2.02% |
| 2025-01-27 | $13.44 | $13.03 | $0.41 | 117,705.0 | +1.21% |
| 2025-01-24 | $13.31 | $12.77 | $0.54 | 115,365.0 | +2.57% |
| 2025-01-23 | $13.07 | $12.80 | $0.265 | 85,252.0 | -0.23% |
| 2025-01-22 | $13.18 | $12.88 | $0.30 | 143,132.0 | -2.35% |
| 2025-01-21 | $13.37 | $13.04 | $0.33 | 103,062.0 | +1.31% |
| 2025-01-17 | $13.20 | $12.86 | $0.3378 | 94,495.0 | +1.01% |
| 2025-01-16 | $12.94 | $12.52 | $0.42 | 237,540.0 | +2.30% |
| 2025-01-15 | $12.75 | $12.56 | $0.1899 | 113,550.0 | +1.69% |
| 2025-01-14 | $12.49 | $12.19 | $0.2999 | 95,800.0 | +2.06% |
| 2025-01-13 | $12.28 | $11.93 | $0.3499 | 132,960.0 | +0.33% |
| 2025-01-10 | $12.45 | $12.00 | $0.45 | 187,269.0 | -3.28% |
| 2025-01-08 | $12.71 | $12.38 | $0.32 | 83,298.0 | -0.87% |
| 2025-01-07 | $12.96 | $12.53 | $0.43 | 121,631.0 | -1.64% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02 | $13.19 | $12.86 | $0.33 | 325,954.0 | -1.05% |
| 2025-01 | $13.44 | $11.93 | $1.51 | 2,312,607.0 | +3.99% |
Newtekone Inc 주식 (NEWT) 가격 이력 2024
| 월 | 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
| 월 | 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% |
1.13%
1.25%
자본화:
|
볼륨(24시간):