Free Trial

NewtekOne (NEWT) Stock Chart & Stock Price History

→ Elon’s New A.I. Device is About to Shock the World (From InvestorPlace) (Ad)
Free NEWT Stock Alerts
$11.14
+0.14 (+1.27%)
(As of 01:00 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

NewtekOne Stock Price Performance

5 Day
Performance
0.00%
1 Month
Performance
0.00%
3 Month
Performance
-15.12%
6 Month
Performance
-25.17%
Year-To-Date
Performance
-20.29%
1 Year
Performance
-3.17%
Receive NEWT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for NewtekOne and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Elon’s New A.I. Device is About to Shock the World
Using this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine will usher in… “The next step in human evolution.”
Click here to see the details because there’s a lot of money at stake.

NEWT Stock Chart for Monday, April, 29, 2024

NEWT Chart by TradingView

NewtekOne Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$10.88$11.00
+1.10%		$11.11$10.8691,587 shs$282.04 million
04/25/2024$11.00$10.88
-1.09%		$11.03$10.75129,445 shs$278.96 million
04/24/2024$10.95$11.00
+0.46%		$11.02$10.7396,248 shs$282.04 million
04/23/2024$11.06$10.95
-0.99%		$11.13$10.9370,435 shs$270.57 million
04/22/2024$10.90$11.06
+1.47%		$11.24$10.8070,534 shs$273.28 million
04/19/2024$10.88$10.90
+0.18%		$11.14$10.74150,820 shs$269.34 million
04/18/2024$10.97$10.88
-0.82%		$11.03$10.8184,597 shs$268.85 million
04/17/2024$10.88$10.97
+0.83%		$11.23$10.9165,479 shs$271.06 million
04/16/2024$11.22$10.88
-3.03%		$11.06$10.69130,798 shs$268.85 million
04/15/2024$11.36$11.22
-1.23%		$11.50$11.10104,806 shs$277.25 million
04/12/2024$11.75$11.36
-3.32%		$11.70$11.3193,565 shs$280.71 million
04/11/2024$12.15$11.75
-3.29%		$12.22$11.69114,665 shs$290.34 million
04/10/2024$12.37$12.15
-1.78%		$12.48$11.99213,169 shs$300.23 million
04/09/2024$12.27$12.37
+0.81%		$12.54$12.23100,773 shs$305.66 million
04/08/2024$12.09$12.27
+1.49%		$12.48$12.05133,701 shs$303.19 million
04/05/2024$12.13$12.09
-0.33%		$12.21$11.77159,684 shs$298.74 million
04/04/2024$11.46$12.13
+5.85%		$12.36$11.50275,718 shs$299.73 million
04/03/2024$11.30$11.46
+1.42%		$11.51$11.22171,738 shs$282.47 million
04/02/2024$11.42$11.30
-1.05%		$11.49$11.00174,015 shs$278.55 million
04/01/2024$11.00$11.42
+3.82%		$11.48$10.83258,824 shs$281.50 million
03/29/2024$11.00$11.00$11.27$10.95223,297 shs$271.15 million
03/28/2024$11.26$11.00
-2.31%		$11.27$10.95222,688 shs$271.15 million
03/27/2024$10.81$11.26
+4.16%		$11.26$10.89151,852 shs$277.56 million
03/26/2024$10.63$10.81
+1.69%		$10.87$10.6397,042 shs$266.47 million
03/25/2024$10.36$10.63
+2.61%		$10.71$10.43142,377 shs$262.03 million
03/22/2024$10.65$10.36
-2.72%		$10.67$10.30140,457 shs$255.37 million
03/21/2024$10.70$10.65
-0.47%		$10.95$10.60172,365 shs$262.52 million
03/20/2024$10.19$10.70
+5.00%		$10.78$10.07238,285 shs$263.76 million
03/19/2024$10.17$10.19
+0.20%		$10.45$10.15351,740 shs$251.18 million
03/18/2024$10.92$10.17
-6.87%		$10.74$10.11421,177 shs$250.69 million
03/15/2024$10.80$10.92
+1.11%		$11.03$10.76234,574 shs$269.18 million
03/14/2024$11.16$10.80
-3.23%		$11.14$10.80137,399 shs$266.20 million
03/13/2024$11.46$11.16
-2.62%		$11.53$11.1099,583 shs$275.07 million
03/12/2024$11.69$11.46
-1.97%		$11.80$11.4485,081 shs$282.49 million
03/11/2024$11.56$11.69
+1.12%		$11.92$11.45136,882 shs$288.16 million
03/08/2024$11.55$11.56
+0.09%		$12.08$11.51138,888 shs$284.95 million
03/07/2024$11.65$11.55
-0.86%		$11.80$11.35157,605 shs$284.71 million
03/06/2024$11.14$11.65
+4.58%		$12.24$10.95329,878 shs$287.17 million
03/05/2024$11.07$11.14
+0.63%		$11.16$10.99137,723 shs$274.60 million
03/04/2024$11.29$11.07
-1.95%		$11.46$11.05122,467 shs$272.85 million
The #1 Biotech Stock to Have on Your Radar in 2024… (Ad)

Revenues exploding, a $18.70 price target, and highly lucrative addressable markets make this one you cannot ignore!

Learn more about why Zack’s has a BULLISH nearly $19 price target on BSEM right now!
03/01/2024$11.54$11.29
-2.17%		$11.50$11.1794,283 shs$278.30 million
02/29/2024$11.35$11.54
+1.67%		$11.63$11.4491,991 shs$284.46 million
02/28/2024$11.41$11.35
-0.53%		$11.42$11.2187,169 shs$279.78 million
02/27/2024$10.95$11.41
+4.20%		$11.45$10.98126,743 shs$281.26 million
02/26/2024$11.11$10.95
-1.44%		$11.13$10.94129,690 shs$269.92 million
02/23/2024$11.17$11.11
-0.54%		$11.27$11.03108,723 shs$273.86 million
02/22/2024$11.39$11.17
-1.93%		$11.54$11.13149,893 shs$275.34 million
02/21/2024$11.47$11.39
-0.70%		$11.62$11.3195,462 shs$280.76 million
02/20/2024$11.68$11.47
-1.80%		$11.52$11.30109,551 shs$282.74 million
02/19/2024$11.68$11.68$11.76$11.5291,700 shs$287.91 million
02/16/2024$11.76$11.68
-0.68%		$11.76$11.5291,795 shs$287.91 million
02/15/2024$11.16$11.76
+5.38%		$11.80$11.24115,781 shs$289.86 million
02/14/2024$11.02$11.16
+1.27%		$11.19$10.91106,169 shs$275.07 million
02/13/2024$11.57$11.02
-4.75%		$11.53$10.96158,727 shs$271.64 million
02/12/2024$11.17$11.57
+3.58%		$11.66$11.15126,632 shs$285.20 million
02/09/2024$11.18$11.17
-0.04%		$11.18$10.9599,500 shs$275.34 million
02/08/2024$11.03$11.18
+1.31%		$11.19$10.89125,465 shs$275.46 million
02/07/2024$11.34$11.03
-2.73%		$11.31$10.88159,278 shs$271.89 million
02/06/2024$11.49$11.34
-1.31%		$11.67$11.29205,741 shs$279.53 million
02/05/2024$11.65$11.49
-1.37%		$11.69$11.27166,838 shs$283.23 million
02/02/2024$11.87$11.65
-1.85%		$11.80$11.50173,038 shs$287.17 million
02/01/2024$12.01$11.87
-1.17%		$12.29$11.74167,042 shs$292.60 million
01/31/2024$12.62$12.01
-4.83%		$12.65$11.95169,024 shs$296.05 million
01/30/2024$12.96$12.62
-2.62%		$12.98$12.6275,555 shs$311.08 million
01/29/2024$13.00$12.96
-0.31%		$12.99$12.7567,329 shs$319.46 million

Related Companies:
This page (NASDAQ:NEWT) was last updated on 4/29/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The #1 Biotech Stock to Have on Your Radar in 2024…
Huge Alerts
AI finds its first serious application
Wall Street Star
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
He Is Giving Away Bitcoin
Crypto Swap Profits
Trump is sounding the alarm
Preserve Gold
Rich Dad Poor Dad Author Shocks Millions With 2024 Crash Warning
American Hartford Gold Group