Free Trial

NewtekOne (NEWT) Stock Chart & Stock Price History

→ It's time to ween off Chinese lithium! (From Smallcaps Daily) (Ad)
Free NEWT Stock Alerts
$13.21
+0.02 (+0.15%)
(As of 06/7/2024 08:52 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

NewtekOne Stock Price Performance

5 Day
Performance
-0.30%
1 Month
Performance
+3.36%
3 Month
Performance
+14.27%
6 Month
Performance
-7.10%
Year-To-Date
Performance
-4.28%
1 Year
Performance
-9.64%
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 Weiss Ratings
The ONE AI Stock to own now. (It’s not Nvidia.)
Don’t panic — you haven’t missed the boat on AI. In fact, it has barely launched. Sure, the early stages of this boom were big … But I believe the real wealth in AI has yet to be made …
Click here to see the presentation now.

NEWT Stock Chart for Monday, June, 10, 2024

NEWT Chart by TradingView

NewtekOne Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$13.19$13.21
+0.15%		$13.53$13.00487,097 shs$326.68 million
06/06/2024$13.25$13.19
-0.45%		$13.29$13.09186,242 shs$326.19 million
06/05/2024$13.24$13.25
+0.08%		$13.38$13.12171,263 shs$327.67 million
06/04/2024$13.60$13.24
-2.65%		$13.44$13.1484,645 shs$327.43 million
06/03/2024$13.75$13.60
-1.09%		$13.84$13.57125,795 shs$336.33 million
05/31/2024$13.41$13.75
+2.54%		$13.92$13.35119,635 shs$340.09 million
05/30/2024$13.05$13.41
+2.76%		$13.47$13.0486,806 shs$331.63 million
05/29/2024$13.33$13.05
-2.10%		$13.32$13.0262,648 shs$322.73 million
05/28/2024$13.25$13.33
+0.60%		$13.53$13.19107,276 shs$329.65 million
05/27/2024$13.25$13.25$13.30$12.99137,200 shs$327.67 million
05/24/2024$13.05$13.25
+1.53%		$13.30$12.99137,211 shs$327.67 million
05/23/2024$13.11$13.05
-0.46%		$13.27$12.98123,063 shs$322.73 million
05/22/2024$13.44$13.11
-2.46%		$13.54$12.97133,655 shs$324.21 million
05/21/2024$13.20$13.44
+1.82%		$13.50$13.1390,162 shs$332.43 million
05/20/2024$13.67$13.20
-3.44%		$13.68$13.16112,883 shs$326.44 million
05/17/2024$14.02$13.67
-2.50%		$13.92$13.58107,048 shs$338.06 million
05/16/2024$13.89$14.02
+0.94%		$14.12$13.79116,165 shs$346.77 million
05/15/2024$13.94$13.89
-0.36%		$14.47$13.78194,867 shs$343.50 million
05/14/2024$13.04$13.94
+6.90%		$14.09$13.15242,535 shs$357.42 million
05/13/2024$12.78$13.04
+2.03%		$13.12$12.8590,293 shs$334.35 million
05/10/2024$13.06$12.78
-2.14%		$13.18$12.7695,937 shs$327.68 million
05/09/2024$12.59$13.06
+3.73%		$13.06$12.60178,751 shs$334.86 million
05/08/2024$12.33$12.59
+2.11%		$12.65$11.96231,577 shs$322.81 million
05/07/2024$11.08$12.33
+11.28%		$12.82$11.71386,307 shs$316.14 million
05/06/2024$11.16$11.08
-0.72%		$11.23$11.04136,430 shs$284.07 million
05/03/2024$11.01$11.16
+1.36%		$11.32$11.1193,387 shs$286.14 million
05/02/2024$10.75$11.01
+2.42%		$11.02$10.8099,891 shs$282.30 million
05/01/2024$10.79$10.75
-0.37%		$10.94$10.66103,657 shs$275.61 million
04/30/2024$11.16$10.79
-3.32%		$11.07$10.7986,296 shs$276.66 million
04/29/2024$11.00$11.16
+1.45%		$11.24$10.99129,416 shs$286.14 million
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
It's time to ween off Chinese lithium! (Ad)

As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promising companies to be watching closely

Learn how this American company is leading the lithium-ion revolution
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

Related Companies:
This page (NASDAQ:NEWT) was last updated on 6/10/2024 by MarketBeat.com Staff

From Our Partners
It's time to ween off Chinese lithium!
As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promi...
Smallcaps Daily | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...
Wealthpin Pro | Sponsored
Write this ticker symbol down…
A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...
StocksToTrade | Sponsored
RSVP: Charles Payne’s Cash Flow Workshop
Did you know you could "cash flow" the stocks in your portfolio? Without selling a single share of stock? ...
Unstoppable Prosperity | Sponsored
Nvidia needs this one obscure firm
In my new investigation, I detail why this is the single most important factor in the future of AI. I expla...
Porter & Company | Sponsored