NewtekOne, Inc.NEWTNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $13.52 | $13.72 | $13.16 | $13.44 | 316,900 |
| 1/30/2026 | $13.91 | $14.05 | $12.64 | $13.49 | 391,000 |
| 1/29/2026 | $13.80 | $14.32 | $13.75 | $14.31 | 312,500 |
| 1/28/2026 | $13.67 | $13.81 | $13.50 | $13.67 | 215,329 |
| 1/27/2026 | $13.71 | $13.75 | $13.55 | $13.67 | 188,700 |
| 1/26/2026 | $13.64 | $13.84 | $13.45 | $13.76 | 241,800 |
| 1/23/2026 | $13.91 | $14.11 | $13.56 | $13.69 | 229,500 |
| 1/22/2026 | $13.88 | $14.38 | $13.80 | $14.00 | 199,701 |
| 1/21/2026 | $13.64 | $13.89 | $13.43 | $13.82 | 439,532 |
| 1/20/2026 | $14.35 | $14.54 | $13.52 | $13.54 | 531,332 |
| 1/16/2026 | $14.73 | $14.91 | $14.39 | $14.64 | 536,500 |
| 1/15/2026 | $14.24 | $14.68 | $14.07 | $14.59 | 593,511 |
| 1/14/2026 | $14.00 | $14.30 | $13.93 | $14.18 | 388,982 |
| 1/13/2026 | $13.80 | $14.13 | $13.80 | $14.00 | 340,617 |
| 1/12/2026 | $13.14 | $13.92 | $13.06 | $13.91 | 409,642 |
| 1/9/2026 | $12.70 | $13.31 | $12.67 | $13.29 | 416,432 |
| 1/8/2026 | $11.94 | $12.79 | $11.87 | $12.63 | 430,600 |
| 1/7/2026 | $11.88 | $12.09 | $11.80 | $11.93 | 222,900 |
| 1/6/2026 | $11.83 | $11.99 | $11.71 | $11.96 | 252,300 |
| 1/5/2026 | $11.45 | $11.91 | $11.45 | $11.88 | 303,500 |
| 1/2/2026 | $11.43 | $11.52 | $11.32 | $11.43 | 205,110 |
| 12/31/2025 | $11.35 | $11.45 | $11.33 | $11.35 | 215,700 |
| 12/30/2025 | $11.44 | $11.48 | $11.31 | $11.35 | 176,500 |
| 12/29/2025 | $11.48 | $11.54 | $11.33 | $11.45 | 197,000 |
| 12/26/2025 | $11.54 | $11.57 | $11.46 | $11.48 | 151,700 |
| 12/24/2025 | $11.36 | $11.56 | $11.33 | $11.53 | 131,500 |
| 12/23/2025 | $11.66 | $11.87 | $11.36 | $11.37 | 273,322 |
| 12/22/2025 | $12.00 | $12.11 | $11.58 | $11.63 | 338,500 |
| 12/19/2025 | $12.17 | $12.25 | $12.03 | $12.23 | 610,344 |
| 12/18/2025 | $12.13 | $12.38 | $12.13 | $12.22 | 299,800 |
| 12/17/2025 | $12.08 | $12.26 | $12.03 | $12.08 | 421,600 |
| 12/16/2025 | $11.81 | $12.16 | $11.77 | $12.09 | 202,240 |
| 12/15/2025 | $12.06 | $12.07 | $11.69 | $11.82 | 314,900 |
| 12/12/2025 | $12.05 | $12.19 | $11.92 | $11.92 | 212,200 |
| 12/11/2025 | $11.51 | $12.09 | $11.47 | $12.01 | 280,700 |
| 12/10/2025 | $11.30 | $11.61 | $11.29 | $11.56 | 503,229 |
| 12/9/2025 | $11.30 | $11.48 | $11.30 | $11.35 | 146,100 |
| 12/8/2025 | $11.38 | $11.39 | $11.20 | $11.32 | 149,108 |
| 12/5/2025 | $11.23 | $11.40 | $11.18 | $11.27 | 130,900 |
| 12/4/2025 | $11.24 | $11.32 | $11.14 | $11.23 | 200,900 |
| 12/3/2025 | $10.89 | $11.33 | $10.89 | $11.31 | 216,026 |
| 12/2/2025 | $10.77 | $11.00 | $10.74 | $10.87 | 196,051 |
| 12/1/2025 | $10.60 | $10.83 | $10.54 | $10.77 | 264,100 |
| 11/28/2025 | $10.55 | $10.70 | $10.47 | $10.68 | 151,600 |
| 11/26/2025 | $10.41 | $10.55 | $10.41 | $10.50 | 164,401 |
| 11/25/2025 | $10.32 | $10.56 | $10.20 | $10.48 | 154,800 |
| 11/24/2025 | $10.12 | $10.28 | $9.97 | $10.25 | 210,900 |
| 11/21/2025 | $9.64 | $10.24 | $9.64 | $10.12 | 259,000 |
| 11/20/2025 | $9.81 | $10.05 | $9.59 | $9.61 | 251,180 |
| 11/19/2025 | $9.76 | $9.80 | $9.65 | $9.71 | 169,677 |
| 11/18/2025 | $9.79 | $9.93 | $9.69 | $9.76 | 194,200 |
| 11/17/2025 | $10.04 | $10.06 | $9.75 | $9.79 | 337,849 |
| 11/14/2025 | $10.02 | $10.05 | $9.89 | $10.05 | 183,037 |
| 11/13/2025 | $10.19 | $10.32 | $10.02 | $10.05 | 163,600 |
| 11/12/2025 | $10.22 | $10.35 | $10.14 | $10.27 | 195,143 |
| 11/11/2025 | $10.07 | $10.27 | $10.07 | $10.17 | 169,109 |
| 11/10/2025 | $10.25 | $10.36 | $10.10 | $10.13 | 182,547 |
| 11/7/2025 | $10.14 | $10.28 | $10.00 | $10.27 | 255,319 |
| 11/6/2025 | $10.49 | $10.49 | $10.15 | $10.18 | 159,100 |
| 11/5/2025 | $10.48 | $10.56 | $10.30 | $10.50 | 163,000 |