Stockscreener 앱 받기
11.18
0.53%
-0.06
시간 외 거래:
11.18
Newtekone Inc 주식 (NEWT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-02 | $11.57 | $11.15 | $0.42 | 211,253.0 | -0.53% |
| 2026-10-01 | $11.34 | $10.99 | $0.3459 | 357,938.0 | +0.99% |
| 2026-09-30 | $11.37 | $11.11 | $0.26 | 275,929.0 | -0.80% |
| 2026-09-29 | $11.38 | $11.12 | $0.265 | 286,363.0 | +0.27% |
| 2026-09-28 | $11.35 | $11.13 | $0.22 | 211,830.0 | -0.62% |
| 2026-09-25 | $11.38 | $11.18 | $0.21 | 208,463.0 | -0.35% |
| 2026-09-24 | $11.30 | $11.08 | $0.2151 | 208,730.0 | -0.26% |
| 2026-09-23 | $11.76 | $11.29 | $0.4661 | 299,462.0 | -3.00% |
| 2026-09-22 | $11.80 | $11.54 | $0.265 | 258,235.0 | +0.34% |
| 2026-09-21 | $11.78 | $11.57 | $0.205 | 235,078.0 | +0.69% |
| 2026-09-18 | $11.81 | $11.53 | $0.28 | 453,825.0 | -2.78% |
| 2026-09-17 | $12.11 | $11.86 | $0.25 | 168,235.0 | +0.00% |
| 2026-09-16 | $12.19 | $11.73 | $0.4569 | 213,992.0 | -1.57% |
| 2026-09-15 | $12.27 | $11.99 | $0.2839 | 181,843.0 | -1.47% |
| 2026-09-14 | $12.32 | $12.08 | $0.2358 | 157,863.0 | +0.33% |
| 2026-09-11 | $12.38 | $12.08 | $0.3049 | 180,423.0 | +0.41% |
| 2026-09-10 | $12.22 | $12.00 | $0.22 | 145,758.0 | +0.16% |
| 2026-09-09 | $12.24 | $12.02 | $0.22 | 213,928.0 | -1.46% |
| 2026-09-08 | $12.48 | $12.21 | $0.27 | 173,118.0 | -0.88% |
| 2026-09-04 | $12.46 | $12.15 | $0.308 | 195,250.0 | +1.06% |
| 2026-09-03 | $12.42 | $12.18 | $0.245 | 250,344.0 | +1.90% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $11.57 | $10.99 | $0.5759 | 780,444.0 | +0.45% |
| 2026-09 | $12.48 | $11.08 | $1.40 | 4,759,478.0 | -5.60% |
| 2026-08 | $15.55 | $11.58 | $3.97 | 6,185,891.0 | -20.50% |
| 2026-07 | $15.69 | $14.00 | $1.69 | 4,186,877.0 | +0.14% |
| 2026-06 | $15.34 | $12.63 | $2.71 | 5,664,708.0 | +6.70% |
| 2026-05 | $14.32 | $12.58 | $1.74 | 3,617,881.0 | +7.02% |
| 2026-04 | $13.45 | $10.73 | $2.72 | 4,135,202.0 | +18.45% |
| 2026-03 | $12.79 | $10.40 | $2.38 | 5,012,202.0 | -10.83% |
| 2026-02 | $13.98 | $12.24 | $1.74 | 3,718,076.0 | -8.97% |
| 2026-01 | $14.91 | $11.32 | $3.59 | 6,705,118.0 | +18.85% |
Newtekone Inc 주식 (NEWT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $12.38 | $10.54 | $1.84 | 5,279,192.0 | +6.27% |
| 2025-11 | $10.70 | $9.59 | $1.11 | 3,870,183.0 | +2.69% |
| 2025-10 | $11.48 | $10.10 | $1.38 | 5,430,416.0 | -9.17% |
| 2025-09 | $12.54 | $11.28 | $1.26 | 4,202,825.0 | -7.44% |
| 2025-08 | $12.64 | $11.05 | $1.59 | 4,191,470.0 | +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
| 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% |
1.05%
0.46%
자본화:
|
볼륨(24시간):