XNAS
Datos históricos de NewtekOne, Inc.
NewtekOne, Inc. · NEWT
$10.89
▲ +0.01 (+0.05%)
Última operación · 10/10/2026, 17:19:39 UTC
- Variación en el periodo
- +1.11%
- Máximo
- US$15.69
- 16 de julio de 2026
- Mínimo
- US$9.59
- 20 de noviembre de 2025
- Volumen medio diario
- 0.24 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 11.06 | 11.07 | 10.88 | 10.89 | −1.45% | 187,757.577 |
| 8 oct 2026 | 10.83 | 11.06 | 10.67 | 11.05 | +1.01% | 302,193.111 |
| 7 oct 2026 | 11.10 | 11.14 | 10.93 | 10.94 | −2.23% | 194,965.159 |
| 6 oct 2026 | 11.23 | 11.26 | 11.13 | 11.19 | +0.36% | 295,752.375 |
| 5 oct 2026 | 11.19 | 11.31 | 11.12 | 11.15 | −0.27% | 174,622.009 |
| 2 oct 2026 | 11.43 | 11.57 | 11.15 | 11.18 | −0.53% | 211,255.832 |
| 1 oct 2026 | 11.13 | 11.34 | 10.99 | 11.24 | +0.99% | 357,943.559 |
| 30 sep 2026 | 11.29 | 11.37 | 11.11 | 11.13 | −0.80% | 275,932.499 |
| 29 sep 2026 | 11.20 | 11.38 | 11.12 | 11.22 | +0.27% | 286,365.939 |
| 28 sep 2026 | 11.23 | 11.35 | 11.13 | 11.19 | −0.62% | 212,421.269 |
| 25 sep 2026 | 11.35 | 11.39 | 11.18 | 11.26 | −0.35% | 208,466.698 |
| 24 sep 2026 | 11.14 | 11.30 | 11.08 | 11.30 | −0.26% | 259,391.519 |
| 23 sep 2026 | 11.68 | 11.76 | 11.29 | 11.33 | −3.00% | 350,129.089 |
| 22 sep 2026 | 11.78 | 11.80 | 11.54 | 11.68 | +0.34% | 258,236.048 |
| 21 sep 2026 | 11.62 | 11.78 | 11.58 | 11.64 | +0.69% | 235,080.863 |
| 18 sep 2026 | 11.81 | 11.81 | 11.53 | 11.56 | −2.78% | 453,831.113 |
| 17 sep 2026 | 12.11 | 12.11 | 11.86 | 11.89 | 0.00% | 168,238.624 |
| 16 sep 2026 | 12.08 | 12.19 | 11.73 | 11.89 | −1.57% | 213,995.674 |
| 15 sep 2026 | 12.18 | 12.27 | 11.99 | 12.08 | −1.47% | 181,846.642 |
| 14 sep 2026 | 12.08 | 12.32 | 12.08 | 12.26 | +0.33% | 157,866.636 |
| 11 sep 2026 | 12.34 | 12.39 | 12.08 | 12.22 | +0.41% | 180,425.979 |
| 10 sep 2026 | 12.08 | 12.22 | 12.00 | 12.17 | +0.16% | 145,760.848 |
| 9 sep 2026 | 12.24 | 12.24 | 12.02 | 12.15 | −1.46% | 213,931.466 |
| 8 sep 2026 | 12.42 | 12.48 | 12.21 | 12.33 | −0.88% | 174,068.825 |
| 4 sep 2026 | 12.15 | 12.46 | 12.15 | 12.44 | +1.06% | 195,253.727 |
| 3 sep 2026 | 12.19 | 12.42 | 12.18 | 12.31 | +1.90% | 250,346.208 |
| 2 sep 2026 | 11.74 | 12.11 | 11.65 | 12.08 | +3.60% | 227,559.443 |
| 1 sep 2026 | 11.78 | 11.80 | 11.60 | 11.66 | −1.10% | 213,253.421 |
| 31 ago 2026 | 11.81 | 11.83 | 11.58 | 11.79 | −1.01% | 394,320.088 |
| 28 ago 2026 | 12.29 | 12.39 | 11.85 | 11.91 | −3.33% | 670,462.628 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.