Stockscreener 앱 받기
12.96
2.85%
-0.38
시장 영업 전:
13.00
0.04
+0.31%
Newtekone Inc 주식 (NEWT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-12 | $13.65 | $12.84 | $0.81 | 177,426.0 | -2.85% |
| 2026-02-11 | $13.80 | $13.22 | $0.58 | 108,582.0 | -1.11% |
| 2026-02-10 | $13.77 | $13.44 | $0.33 | 159,858.0 | -0.59% |
| 2026-02-09 | $13.97 | $13.53 | $0.4432 | 194,563.0 | -2.65% |
| 2026-02-06 | $13.98 | $13.41 | $0.57 | 288,797.0 | +2.88% |
| 2026-02-05 | $13.76 | $13.35 | $0.41 | 241,891.0 | -1.38% |
| 2026-02-04 | $13.88 | $13.46 | $0.42 | 217,010.0 | +1.48% |
| 2026-02-03 | $13.79 | $13.17 | $0.6199 | 204,000.0 | +0.74% |
| 2026-02-02 | $13.72 | $13.16 | $0.56 | 316,855.0 | -0.37% |
| 2026-01-30 | $14.05 | $12.64 | $1.41 | 390,971.0 | -5.73% |
| 2026-01-29 | $14.32 | $13.75 | $0.57 | 312,476.0 | +4.68% |
| 2026-01-28 | $13.80 | $13.50 | $0.305 | 215,328.0 | +0.00% |
| 2026-01-27 | $13.75 | $13.55 | $0.20 | 188,572.0 | -0.65% |
| 2026-01-26 | $13.84 | $13.45 | $0.39 | 241,780.0 | +0.51% |
| 2026-01-23 | $14.11 | $13.56 | $0.545 | 229,412.0 | -2.21% |
| 2026-01-22 | $14.38 | $13.80 | $0.575 | 199,696.0 | +1.30% |
| 2026-01-21 | $13.89 | $13.43 | $0.46 | 439,412.0 | +2.07% |
| 2026-01-20 | $14.54 | $13.52 | $1.02 | 530,948.0 | -7.51% |
| 2026-01-16 | $14.91 | $14.39 | $0.52 | 534,126.0 | +0.34% |
| 2026-01-15 | $14.68 | $14.07 | $0.61 | 476,812.0 | +2.89% |
| 2026-01-14 | $14.30 | $13.93 | $0.3699 | 388,917.0 | +1.29% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $13.98 | $12.84 | $1.14 | 2,086,408.0 | -3.93% |
| 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% |
3.65%
0.34%
자본화:
|
볼륨(24시간):