Get the Stockscreener App
14.08
2.03%
0.28
Newtekone Inc Stock (NEWT) Price History
The historical daily chart and data for Newtekone Inc stock (NEWT), adjusted for splits and dividends, show that the latest closing stock price as of November 21, 2024, is $14.08.
- Newtekone Inc all-time high stock price is $38.78, occurred on June 04, 2021.
- The lowest Newtekone Inc stock price recorded was $7.59 on March 18, 2020. Since then, Newtekone Inc's stock price has risen over 85.51% to $14.08 now.
- The 52-week high stock price for NEWT is $15.49, representing a 10.01% increase from the current share price, occurred on November 11, 2024.
- The 52-week low stock price for NEWT is $10.07, indicating a -28.48% decrease from the current share price, occurred on March 20, 2024.
- The closing price of Newtekone Inc (NEWT) stock in the beginning of 2023 was $27.29. The stock closed the year at $16.25, a loss of over -40.45% for the year.
The table below shows more information about NEWT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 21, 2024 | $14.17 | $13.80 | $0.37 | 78,838.0 | +2.03% |
| Nov 20, 2024 | $13.95 | $13.69 | $0.265 | 124,660.0 | -0.50% |
| Nov 19, 2024 | $13.89 | $13.47 | $0.415 | 141,846.0 | +0.51% |
| Nov 18, 2024 | $14.13 | $13.76 | $0.375 | 129,786.0 | -1.81% |
| Nov 15, 2024 | $14.31 | $13.91 | $0.40 | 106,045.0 | -0.81% |
| Nov 14, 2024 | $14.65 | $14.11 | $0.545 | 138,334.0 | -2.14% |
| Nov 13, 2024 | $15.20 | $14.47 | $0.7339 | 122,812.0 | -4.55% |
| Nov 12, 2024 | $15.41 | $14.98 | $0.4256 | 170,929.0 | -1.88% |
| Nov 11, 2024 | $15.49 | $14.20 | $1.29 | 391,168.0 | +9.80% |
| Nov 08, 2024 | $14.19 | $13.76 | $0.43 | 142,902.0 | -1.05% |
| Nov 07, 2024 | $14.60 | $13.31 | $1.29 | 290,534.0 | -2.53% |
| Nov 06, 2024 | $14.73 | $13.76 | $0.97 | 341,324.0 | +10.61% |
| Nov 05, 2024 | $13.29 | $12.83 | $0.46 | 131,863.0 | +2.25% |
| Nov 04, 2024 | $13.21 | $12.87 | $0.345 | 164,728.0 | -0.31% |
| Nov 01, 2024 | $13.30 | $12.84 | $0.457 | 147,926.0 | -0.99% |
| Oct 31, 2024 | $13.43 | $13.02 | $0.405 | 126,798.0 | -2.02% |
| Oct 30, 2024 | $13.63 | $13.34 | $0.29 | 90,117.0 | -0.37% |
| Oct 29, 2024 | $13.57 | $13.32 | $0.2453 | 126,153.0 | -1.18% |
| Oct 28, 2024 | $13.58 | $13.25 | $0.3289 | 93,521.0 | +2.19% |
| Oct 25, 2024 | $13.53 | $13.22 | $0.31 | 119,187.0 | -0.08% |
| Oct 24, 2024 | $13.35 | $13.15 | $0.20 | 83,473.0 | +0.38% |
| Oct 23, 2024 | $13.61 | $13.13 | $0.475 | 124,158.0 | -2.22% |
Newtekone Inc Stock (NEWT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Newtekone Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NEWT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Newtekone Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Newtekone Inc Stock (NEWT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $15.49 | $12.83 | $2.66 | 2,702,533.0 | +7.65% |
| Oct, 2024 | $13.85 | $11.98 | $1.87 | 3,115,126.0 | +4.98% |
| Sep, 2024 | $12.47 | $10.85 | $1.62 | 3,724,475.0 | -0.56% |
| Aug, 2024 | $14.24 | $11.84 | $2.40 | 3,282,196.0 | -10.44% |
| Jul, 2024 | $15.22 | $12.36 | $2.86 | 3,518,067.0 | +11.30% |
| Jun, 2024 | $13.84 | $11.94 | $1.90 | 4,596,291.0 | -8.58% |
| May, 2024 | $14.47 | $10.66 | $3.81 | 3,026,355.0 | +27.43% |
| Apr, 2024 | $12.54 | $10.69 | $1.85 | 2,857,646.0 | -1.91% |
| Mar, 2024 | $12.24 | $10.07 | $2.17 | 3,613,328.0 | -4.68% |
| Feb, 2024 | $12.29 | $10.88 | $1.41 | 2,597,104.0 | -3.91% |
| Jan, 2024 | $14.14 | $11.96 | $2.19 | 2,485,867.0 | -12.97% |
Newtekone Inc Stock (NEWT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $15.25 | $13.29 | $1.96 | 4,203,882.0 | +2.00% |
| Nov, 2023 | $15.75 | $12.77 | $2.98 | 2,617,788.0 | -2.45% |
| Oct, 2023 | $14.88 | $13.07 | $1.81 | 2,636,104.0 | -5.97% |
| Sep, 2023 | $17.95 | $13.95 | $4.00 | 2,483,916.0 | -17.64% |
| Aug, 2023 | $19.36 | $17.21 | $2.16 | 3,293,363.0 | +0.62% |
| Jul, 2023 | $18.52 | $15.70 | $2.82 | 3,326,600.0 | +11.95% |
| Jun, 2023 | $17.22 | $12.30 | $4.92 | 11,756,438.0 | +29.16% |
| May, 2023 | $12.67 | $10.75 | $1.92 | 4,834,251.0 | +8.36% |
| Apr, 2023 | $13.25 | $10.91 | $2.34 | 3,253,089.0 | -11.25% |
| Mar, 2023 | $15.95 | $11.19 | $4.76 | 9,998,266.0 | -16.39% |
| Feb, 2023 | $20.83 | $14.84 | $5.99 | 5,829,729.0 | -17.60% |
| Jan, 2023 | $19.13 | $15.30 | $3.83 | 3,825,733.0 | +14.34% |
Newtekone Inc Stock (NEWT) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $19.51 | $15.88 | $3.63 | 4,954,592.0 | -13.93% |
| Nov, 2022 | $18.89 | $15.16 | $3.73 | 3,132,360.0 | +17.34% |
| Oct, 2022 | $17.26 | $14.75 | $2.51 | 2,410,971.0 | -1.41% |
| Sep, 2022 | $22.22 | $15.65 | $6.57 | 4,176,444.0 | -23.63% |
| Aug, 2022 | $23.11 | $20.42 | $2.69 | 3,079,562.0 | +1.23% |
| Jul, 2022 | $21.35 | $18.89 | $2.46 | 2,246,312.0 | +11.52% |
| Jun, 2022 | $25.55 | $17.65 | $7.90 | 5,291,560.0 | -22.13% |
| May, 2022 | $26.57 | $22.81 | $3.76 | 3,956,358.0 | -2.92% |
| Apr, 2022 | $27.18 | $24.80 | $2.38 | 2,447,203.0 | -6.22% |
| Mar, 2022 | $28.42 | $25.95 | $2.47 | 4,420,276.0 | -2.16% |
| Feb, 2022 | $27.73 | $24.00 | $3.73 | 2,970,197.0 | +2.25% |
| Jan, 2022 | $28.70 | $24.68 | $4.02 | 3,480,164.0 | -3.40% |
1.07%
0.10%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):