Skip to main content

NewtekOne, Inc. - 8.50% Fixed Rate Senior Notes due 2029 (NQ: NEWTG )

25.21 -0.05 (-0.18%)
Streaming Delayed Price Updated: 11:16 AM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 25.19 25.26 25.11 25.26 5,022 +0.17(+0.68%)
Oct 29, 2024 25.19 25.20 25.06 25.09 14,420 -0.06(-0.24%)
Oct 28, 2024 25.35 25.38 25.13 25.15 12,553 -0.16(-0.63%)
Oct 25, 2024 25.40 25.40 25.31 25.31 7,157 -0.09(-0.35%)
Oct 24, 2024 25.24 25.40 25.24 25.40 10,321 +0.20(+0.79%)
Oct 23, 2024 25.36 25.36 25.19 25.20 6,162 -0.15(-0.59%)
Oct 22, 2024 25.30 25.39 25.30 25.35 2,753 -0.08(-0.31%)
Oct 21, 2024 25.35 25.43 25.18 25.43 18,801 +0.12(+0.47%)
Oct 18, 2024 25.44 25.45 25.26 25.31 5,947 -0.17(-0.67%)
Oct 17, 2024 25.33 25.48 25.30 25.48 4,926 +0.16(+0.63%)
Oct 16, 2024 25.25 25.36 25.20 25.32 13,341 +0.10(+0.40%)
Oct 15, 2024 25.18 25.25 25.18 25.22 3,167 +0.04(+0.16%)
Oct 14, 2024 25.19 25.20 25.11 25.18 4,026 -0.02(-0.08%)
Oct 11, 2024 25.20 25.20 25.19 25.20 2,750 +0.06(+0.24%)
Oct 10, 2024 25.13 25.19 25.13 25.14 2,641 -0.01(-0.04%)
Oct 09, 2024 25.22 25.23 25.10 25.15 10,255 -0.03(-0.12%)
Oct 08, 2024 25.20 25.25 25.18 25.18 7,241 +0.00(+0.00%)
Oct 07, 2024 25.20 25.20 25.18 25.18 7,726 -0.02(-0.08%)
Oct 04, 2024 25.15 25.24 25.15 25.20 7,102 +0.02(+0.08%)
Oct 03, 2024 25.14 25.33 25.14 25.18 7,899 +0.05(+0.20%)
Oct 02, 2024 25.30 25.30 25.10 25.13 16,868 +0.01(+0.04%)
Oct 01, 2024 25.16 25.18 25.10 25.12 15,122 +0.02(+0.07%)
Sep 30, 2024 25.15 25.28 25.10 25.10 18,445 +0.00(+0.01%)
Sep 27, 2024 25.13 25.18 25.10 25.10 36,430 -0.02(-0.08%)
Sep 26, 2024 25.15 25.17 25.12 25.12 14,872 -0.03(-0.12%)
Sep 25, 2024 25.13 25.19 25.09 25.15 10,466 +0.00(+0.00%)
Sep 24, 2024 25.17 25.24 25.10 25.15 16,067 +0.02(+0.08%)
Sep 23, 2024 25.16 25.24 25.12 25.13 30,426 -0.01(-0.04%)
Sep 20, 2024 25.15 25.18 25.10 25.14 15,325 +0.02(+0.08%)
Sep 19, 2024 25.23 25.24 25.12 25.12 21,432 -0.02(-0.06%)
Sep 18, 2024 25.11 25.17 25.07 25.14 13,174 +0.07(+0.26%)
Sep 17, 2024 25.15 25.17 25.00 25.07 32,561 -0.09(-0.36%)
Sep 16, 2024 25.04 25.17 25.04 25.16 12,996 +0.12(+0.48%)
Sep 13, 2024 25.00 25.08 25.00 25.04 22,657 -0.04(-0.16%)
Sep 12, 2024 25.06 25.10 24.95 25.08 46,408 +0.06(+0.24%)
Sep 11, 2024 25.10 25.12 25.00 25.02 31,454 -0.01(-0.04%)
Sep 10, 2024 25.00 25.09 24.90 25.03 59,090 +0.07(+0.28%)
Sep 09, 2024 25.00 25.03 24.93 24.96 110,113 -0.04(-0.16%)
Sep 06, 2024 25.05 25.11 24.95 25.00 55,386 -0.01(-0.04%)
Sep 05, 2024 25.03 25.08 25.01 25.01 33,156 +0.00(+0.00%)
Sep 04, 2024 25.14 25.14 25.00 25.01 34,165 -0.01(-0.04%)
Sep 03, 2024 25.04 25.14 25.02 25.02 18,099 -0.09(-0.36%)
Aug 30, 2024 25.15 25.17 25.04 25.11 13,834 +0.05(+0.19%)
Aug 29, 2024 25.01 25.06 25.01 25.06 2,224 +0.10(+0.39%)
Aug 28, 2024 25.02 25.03 24.97 24.97 3,936 -0.07(-0.27%)
Aug 27, 2024 24.98 25.03 24.98 25.03 3,151 +0.06(+0.23%)
Aug 26, 2024 24.97 25.03 24.97 24.97 8,121 +0.03(+0.12%)
Aug 23, 2024 24.84 24.97 24.84 24.95 31,037 +0.17(+0.67%)
Aug 22, 2024 24.84 24.85 24.78 24.78 1,567 -0.04(-0.16%)
Aug 21, 2024 24.87 24.87 24.82 24.82 2,094 +0.12(+0.48%)
Aug 20, 2024 24.81 24.85 24.70 24.70 6,958 -0.06(-0.24%)
Aug 19, 2024 24.75 24.82 24.75 24.76 3,872 +0.01(+0.04%)
Aug 16, 2024 24.60 24.80 24.58 24.75 6,997 +0.00(+0.00%)
Aug 15, 2024 24.61 24.81 24.53 24.75 34,805 +0.13(+0.52%)
Aug 14, 2024 24.70 24.70 24.59 24.62 6,464 +0.05(+0.20%)
Aug 13, 2024 24.65 24.72 24.57 24.57 8,487 -0.01(-0.04%)
Aug 12, 2024 24.72 24.72 24.52 24.58 17,164 -0.04(-0.16%)
Aug 09, 2024 24.71 24.76 24.62 24.62 5,633 -0.04(-0.16%)
Aug 08, 2024 24.58 24.67 24.55 24.66 23,691 +0.00(+0.00%)
Aug 07, 2024 24.65 24.66 24.46 24.66 90,462 +0.01(+0.04%)
Aug 06, 2024 24.52 24.66 24.50 24.65 14,131 +0.19(+0.76%)
Aug 05, 2024 24.55 24.55 24.30 24.47 31,196 -0.25(-1.03%)
Aug 02, 2024 24.62 24.72 24.50 24.72 21,506 +0.10(+0.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.