XNAS
Datos históricos de NewtekOne, Inc.
NewtekOne, Inc. · NEWTH
$25.10
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:41:28 UTC
- Variación en el periodo
- −0.16%
- Máximo
- US$25.70
- 7 de mayo de 2026
- Mínimo
- US$24.50
- 19 de marzo de 2026
- Volumen medio diario
- 0.01 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 | 25.20 | 25.20 | 25.10 | 25.11 | +0.24% | 5,479 |
| 8 oct 2026 | 25.15 | 25.15 | 24.99 | 25.05 | 0.00% | 5,631.01 |
| 7 oct 2026 | 25.24 | 25.24 | 25.00 | 25.05 | −0.26% | 4,761 |
| 6 oct 2026 | 25.11 | 25.26 | 25.08 | 25.12 | −0.02% | 5,407 |
| 5 oct 2026 | 25.15 | 25.15 | 24.98 | 25.12 | −0.36% | 8,630 |
| 2 oct 2026 | 25.16 | 25.22 | 25.16 | 25.21 | −0.20% | 4,667 |
| 1 oct 2026 | 25.10 | 25.26 | 25.10 | 25.26 | +0.18% | 1,475 |
| 30 sep 2026 | 25.12 | 25.22 | 25.12 | 25.22 | −0.14% | 3,794.602 |
| 29 sep 2026 | 25.13 | 25.26 | 25.13 | 25.25 | +0.88% | 6,940 |
| 28 sep 2026 | 25.15 | 25.23 | 25.03 | 25.03 | −0.42% | 11,618 |
| 25 sep 2026 | 25.05 | 25.30 | 25.05 | 25.14 | +0.08% | 7,336 |
| 24 sep 2026 | 25.12 | 25.20 | 25.07 | 25.12 | −0.81% | 4,082.039 |
| 23 sep 2026 | 25.32 | 25.32 | 25.32 | 25.32 | −0.04% | 355.039 |
| 22 sep 2026 | 25.31 | 25.33 | 25.31 | 25.33 | +0.04% | 5,392 |
| 21 sep 2026 | 25.29 | 25.33 | 25.28 | 25.32 | +0.10% | 3,388 |
| 18 sep 2026 | 25.29 | 25.30 | 25.29 | 25.30 | −0.14% | 905 |
| 17 sep 2026 | 25.30 | 25.33 | 25.25 | 25.33 | +0.16% | 2,691 |
| 16 sep 2026 | 25.04 | 25.29 | 25.04 | 25.29 | +0.52% | 3,422.538 |
| 15 sep 2026 | 25.17 | 25.17 | 25.10 | 25.16 | −0.08% | 3,126 |
| 14 sep 2026 | 25.19 | 25.29 | 25.18 | 25.18 | −0.18% | 4,862.292 |
| 11 sep 2026 | 25.25 | 25.25 | 25.20 | 25.23 | +0.06% | 4,576 |
| 10 sep 2026 | 25.20 | 25.25 | 25.10 | 25.21 | +0.04% | 4,979.039 |
| 9 sep 2026 | 25.15 | 25.20 | 25.10 | 25.20 | 0.00% | 7,435.039 |
| 8 sep 2026 | 25.31 | 25.31 | 25.20 | 25.20 | −0.32% | 4,935.039 |
| 4 sep 2026 | 25.28 | 25.31 | 25.28 | 25.28 | −0.08% | 1,208 |
| 3 sep 2026 | 25.20 | 25.31 | 25.20 | 25.30 | +0.40% | 3,430 |
| 2 sep 2026 | 25.23 | 25.30 | 25.05 | 25.20 | −0.32% | 9,727.647 |
| 1 sep 2026 | 25.28 | 25.30 | 25.03 | 25.28 | +0.32% | 13,192 |
| 31 ago 2026 | 25.22 | 25.24 | 25.19 | 25.20 | +0.08% | 3,259 |
| 28 ago 2026 | 25.30 | 25.39 | 25.18 | 25.18 | −0.36% | 26,468 |
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.