NewtekOne, Inc. (NEWT)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
25 may 2023 - 25 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 may 2024 | 13.11 | 13.30 | 12.99 | 13.25 | 13.25 | 137,200 |
| 23 may 2024 | 13.13 | 13.27 | 12.98 | 13.05 | 13.05 | 123,100 |
| 22 may 2024 | 13.36 | 13.54 | 12.97 | 13.11 | 13.11 | 133,700 |
| 21 may 2024 | 13.16 | 13.50 | 13.13 | 13.44 | 13.44 | 90,300 |
| 20 may 2024 | 13.59 | 13.68 | 13.16 | 13.20 | 13.20 | 114,100 |
| 17 may 2024 | 13.92 | 13.96 | 13.58 | 13.67 | 13.67 | 107,000 |
| 16 may 2024 | 13.92 | 14.12 | 13.79 | 14.02 | 14.02 | 117,200 |
| 15 may 2024 | 13.94 | 14.47 | 13.78 | 13.89 | 13.89 | 194,900 |
| 14 may 2024 | 13.17 | 14.09 | 13.15 | 13.94 | 13.94 | 242,500 |
| 13 may 2024 | 12.85 | 13.12 | 12.85 | 13.04 | 13.04 | 90,300 |
| 10 may 2024 | 13.12 | 13.18 | 12.76 | 12.78 | 12.78 | 95,900 |
| 09 may 2024 | 12.61 | 13.07 | 12.59 | 13.06 | 13.06 | 178,800 |
| 08 may 2024 | 12.11 | 12.65 | 11.96 | 12.59 | 12.59 | 231,600 |
| 07 may 2024 | 11.75 | 12.82 | 11.71 | 12.33 | 12.33 | 386,300 |
| 06 may 2024 | 11.15 | 11.23 | 11.04 | 11.08 | 11.08 | 137,200 |
| 03 may 2024 | 11.18 | 11.32 | 11.11 | 11.16 | 11.16 | 93,400 |
| 02 may 2024 | 10.82 | 11.02 | 10.80 | 11.01 | 11.01 | 99,900 |
| 01 may 2024 | 10.81 | 10.94 | 10.66 | 10.75 | 10.75 | 103,700 |
| 30 abr 2024 | 11.04 | 11.07 | 10.79 | 10.79 | 10.79 | 86,300 |
| 29 abr 2024 | 10.99 | 11.24 | 10.99 | 11.16 | 11.16 | 129,500 |
| 26 abr 2024 | 10.86 | 11.11 | 10.86 | 11.00 | 11.00 | 91,600 |
| 25 abr 2024 | 10.88 | 11.03 | 10.75 | 10.88 | 10.88 | 129,400 |
| 24 abr 2024 | 10.85 | 11.02 | 10.73 | 11.00 | 11.00 | 96,200 |
| 23 abr 2024 | 11.00 | 11.13 | 10.93 | 10.95 | 10.95 | 70,500 |
| 22 abr 2024 | 10.87 | 11.24 | 10.80 | 11.06 | 11.06 | 70,500 |
| 19 abr 2024 | 10.79 | 11.14 | 10.74 | 10.90 | 10.90 | 150,800 |
| 18 abr 2024 | 10.96 | 11.03 | 10.81 | 10.88 | 10.88 | 84,600 |
| 17 abr 2024 | 10.94 | 11.23 | 10.91 | 10.97 | 10.97 | 65,500 |
| 16 abr 2024 | 11.06 | 11.06 | 10.69 | 10.88 | 10.88 | 130,800 |
| 15 abr 2024 | 11.40 | 11.50 | 11.10 | 11.22 | 11.22 | 104,800 |
| 12 abr 2024 | 11.67 | 11.70 | 11.31 | 11.36 | 11.36 | 93,600 |
| 11 abr 2024 | 12.17 | 12.22 | 11.69 | 11.75 | 11.75 | 114,700 |
| 10 abr 2024 | 12.00 | 12.48 | 11.99 | 12.15 | 12.15 | 213,200 |
| 09 abr 2024 | 12.33 | 12.54 | 12.23 | 12.37 | 12.37 | 100,800 |
| 08 abr 2024 | 12.16 | 12.48 | 12.05 | 12.27 | 12.27 | 133,700 |
| 05 abr 2024 | 12.09 | 12.21 | 11.77 | 12.09 | 12.09 | 159,700 |
| 04 abr 2024 | 11.51 | 12.36 | 11.50 | 12.13 | 12.13 | 275,700 |
| 03 abr 2024 | 11.22 | 11.51 | 11.22 | 11.46 | 11.46 | 171,800 |
| 02 abr 2024 | 11.33 | 11.49 | 11.00 | 11.30 | 11.30 | 174,000 |
| 01 abr 2024 | 10.95 | 11.48 | 10.83 | 11.42 | 11.42 | 258,800 |
| 28 mar 2024 | 11.04 | 11.27 | 10.95 | 11.00 | 11.00 | 223,200 |
| 28 mar 2024 | 0.19 Dividendo | |||||
| 27 mar 2024 | 10.91 | 11.26 | 10.89 | 11.26 | 11.07 | 152,000 |
| 26 mar 2024 | 10.65 | 10.87 | 10.63 | 10.81 | 10.63 | 97,000 |
| 25 mar 2024 | 10.43 | 10.71 | 10.43 | 10.63 | 10.45 | 142,400 |
| 22 mar 2024 | 10.65 | 10.67 | 10.30 | 10.36 | 10.19 | 140,500 |
| 21 mar 2024 | 10.71 | 10.95 | 10.60 | 10.65 | 10.47 | 172,900 |
| 20 mar 2024 | 10.16 | 10.78 | 10.07 | 10.70 | 10.52 | 238,300 |
| 19 mar 2024 | 10.21 | 10.45 | 10.15 | 10.19 | 10.02 | 352,400 |
| 18 mar 2024 | 10.74 | 10.74 | 10.11 | 10.17 | 10.00 | 421,600 |
| 15 mar 2024 | 10.79 | 11.03 | 10.76 | 10.92 | 10.74 | 234,600 |
| 14 mar 2024 | 11.14 | 11.14 | 10.80 | 10.80 | 10.62 | 139,500 |
| 13 mar 2024 | 11.41 | 11.53 | 11.10 | 11.16 | 10.97 | 99,600 |
| 12 mar 2024 | 11.67 | 11.80 | 11.44 | 11.46 | 11.27 | 85,100 |
| 11 mar 2024 | 11.49 | 11.92 | 11.45 | 11.69 | 11.49 | 136,900 |
| 08 mar 2024 | 11.71 | 12.09 | 11.51 | 11.56 | 11.36 | 138,900 |
| 07 mar 2024 | 11.67 | 11.80 | 11.35 | 11.55 | 11.36 | 157,600 |
| 06 mar 2024 | 11.29 | 12.24 | 10.95 | 11.65 | 11.45 | 330,300 |
| 05 mar 2024 | 11.00 | 11.16 | 10.99 | 11.14 | 10.95 | 138,800 |
| 04 mar 2024 | 11.22 | 11.46 | 11.05 | 11.07 | 10.88 | 122,500 |
| 01 mar 2024 | 11.50 | 11.50 | 11.17 | 11.29 | 11.10 | 94,300 |
| 29 feb 2024 | 11.48 | 11.63 | 11.44 | 11.54 | 11.35 | 92,100 |
| 28 feb 2024 | 11.30 | 11.42 | 11.21 | 11.35 | 11.16 | 87,200 |
| 27 feb 2024 | 11.00 | 11.45 | 10.98 | 11.41 | 11.22 | 126,800 |
| 26 feb 2024 | 11.03 | 11.13 | 10.94 | 10.95 | 10.77 | 129,700 |
| 23 feb 2024 | 11.21 | 11.27 | 11.03 | 11.11 | 10.92 | 108,700 |
| 22 feb 2024 | 11.52 | 11.54 | 11.13 | 11.17 | 10.98 | 149,900 |
| 21 feb 2024 | 11.48 | 11.62 | 11.31 | 11.39 | 11.20 | 95,500 |
| 20 feb 2024 | 11.52 | 11.52 | 11.30 | 11.47 | 11.28 | 109,600 |
| 16 feb 2024 | 11.67 | 11.76 | 11.52 | 11.68 | 11.48 | 91,800 |
| 15 feb 2024 | 11.24 | 11.80 | 11.24 | 11.76 | 11.56 | 117,700 |
| 14 feb 2024 | 11.04 | 11.19 | 10.91 | 11.16 | 10.97 | 106,900 |
| 13 feb 2024 | 11.47 | 11.53 | 10.96 | 11.02 | 10.83 | 158,700 |
| 12 feb 2024 | 11.15 | 11.66 | 11.15 | 11.57 | 11.37 | 126,700 |
| 09 feb 2024 | 11.15 | 11.18 | 10.95 | 11.17 | 10.98 | 99,500 |
| 08 feb 2024 | 11.00 | 11.20 | 10.89 | 11.18 | 10.99 | 125,500 |
| 07 feb 2024 | 11.31 | 11.31 | 10.88 | 11.03 | 10.84 | 159,300 |
| 06 feb 2024 | 11.45 | 11.67 | 11.29 | 11.34 | 11.15 | 205,700 |
| 05 feb 2024 | 11.50 | 11.69 | 11.27 | 11.49 | 11.30 | 166,900 |
| 02 feb 2024 | 11.53 | 11.80 | 11.50 | 11.65 | 11.45 | 173,100 |
| 01 feb 2024 | 12.04 | 12.29 | 11.73 | 11.87 | 11.67 | 167,000 |
| 31 ene 2024 | 12.54 | 12.65 | 11.96 | 12.01 | 11.81 | 169,000 |
| 30 ene 2024 | 12.98 | 12.98 | 12.62 | 12.62 | 12.41 | 76,100 |
| 29 ene 2024 | 12.93 | 12.99 | 12.75 | 12.96 | 12.74 | 67,300 |
| 26 ene 2024 | 13.29 | 13.39 | 12.95 | 13.00 | 12.78 | 62,300 |
| 25 ene 2024 | 12.76 | 13.19 | 12.76 | 13.14 | 12.92 | 111,300 |
| 24 ene 2024 | 13.08 | 13.24 | 12.70 | 12.72 | 12.51 | 89,500 |
| 23 ene 2024 | 12.91 | 13.00 | 12.81 | 12.98 | 12.76 | 101,100 |
| 22 ene 2024 | 12.56 | 13.06 | 12.43 | 12.78 | 12.56 | 126,400 |
| 19 ene 2024 | 12.44 | 12.61 | 12.20 | 12.57 | 12.36 | 100,900 |
| 18 ene 2024 | 12.55 | 12.63 | 12.16 | 12.33 | 12.12 | 92,600 |
| 17 ene 2024 | 12.57 | 12.77 | 12.40 | 12.53 | 12.32 | 98,300 |
| 16 ene 2024 | 12.75 | 12.88 | 12.57 | 12.81 | 12.59 | 124,000 |
| 12 ene 2024 | 13.01 | 13.12 | 12.71 | 12.79 | 12.57 | 102,700 |
| 11 ene 2024 | 13.15 | 13.17 | 12.80 | 12.89 | 12.67 | 109,600 |
| 10 ene 2024 | 13.07 | 13.33 | 13.02 | 13.19 | 12.97 | 119,300 |
| 09 ene 2024 | 13.39 | 13.50 | 13.07 | 13.11 | 12.89 | 82,800 |
| 08 ene 2024 | 13.08 | 13.60 | 13.01 | 13.57 | 13.34 | 219,700 |
| 05 ene 2024 | 13.12 | 13.45 | 13.05 | 13.14 | 12.92 | 92,800 |
| 04 ene 2024 | 13.40 | 13.54 | 13.15 | 13.16 | 12.94 | 129,100 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.