Stockscreener 앱 받기
11.73
1.59%
-0.19
Newtekone Inc 주식 (NEWT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-15 | $12.06 | $11.70 | $0.365 | 65,254.0 | -1.59% |
| 2025-12-12 | $12.19 | $11.92 | $0.265 | 212,155.0 | -0.75% |
| 2025-12-11 | $12.09 | $11.46 | $0.625 | 280,374.0 | +3.89% |
| 2025-12-10 | $11.61 | $11.29 | $0.32 | 503,229.0 | +1.85% |
| 2025-12-09 | $11.48 | $11.30 | $0.1799 | 146,099.0 | +0.27% |
| 2025-12-08 | $11.39 | $11.20 | $0.1862 | 149,106.0 | +0.44% |
| 2025-12-05 | $11.40 | $11.18 | $0.22 | 130,873.0 | +0.71% |
| 2025-12-04 | $11.32 | $11.14 | $0.18 | 155,932.0 | -1.06% |
| 2025-12-03 | $11.33 | $10.89 | $0.44 | 216,026.0 | +4.05% |
| 2025-12-02 | $11.00 | $10.73 | $0.265 | 196,039.0 | +0.93% |
| 2025-12-01 | $10.83 | $10.54 | $0.2898 | 219,220.0 | +0.84% |
| 2025-11-28 | $10.70 | $10.47 | $0.23 | 151,599.0 | +1.71% |
| 2025-11-26 | $10.55 | $10.41 | $0.14 | 164,401.0 | +0.19% |
| 2025-11-25 | $10.56 | $10.20 | $0.36 | 154,779.0 | +2.24% |
| 2025-11-24 | $10.28 | $9.97 | $0.31 | 210,896.0 | +1.28% |
| 2025-11-21 | $10.24 | $9.64 | $0.60 | 258,950.0 | +5.31% |
| 2025-11-20 | $10.05 | $9.59 | $0.46 | 250,939.0 | -1.03% |
| 2025-11-19 | $9.80 | $9.65 | $0.1493 | 169,558.0 | -0.51% |
| 2025-11-18 | $9.93 | $9.69 | $0.2454 | 194,186.0 | -0.31% |
| 2025-11-17 | $10.06 | $9.75 | $0.31 | 337,848.0 | -2.59% |
Newtekone Inc 주식 (NEWT) 연도별 가격 이력
이 심층 분석에서는 Newtekone Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NEWT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Newtekone Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Newtekone Inc 주식 (NEWT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $12.19 | $10.54 | $1.64 | 2,274,307.0 | +9.83% |
| 2025-11 | $10.70 | $9.59 | $1.11 | 3,870,183.0 | +2.69% |
| 2025-10 | $11.48 | $10.10 | $1.38 | 5,430,416.0 | -9.17% |
| 2025-09 | $12.54 | $11.28 | $1.26 | 4,202,825.0 | -7.44% |
| 2025-08 | $12.64 | $11.05 | $1.59 | 4,191,470.0 | +8.13% |
| 2025-07 | $12.19 | $11.07 | $1.12 | 5,252,815.0 | +1.42% |
| 2025-06 | $11.43 | $10.25 | $1.18 | 4,055,350.0 | +3.96% |
| 2025-05 | $11.69 | $9.51 | $2.18 | 5,959,042.0 | +4.33% |
| 2025-04 | $12.17 | $9.12 | $3.05 | 6,590,607.0 | -13.04% |
| 2025-03 | $13.15 | $11.49 | $1.66 | 4,061,836.0 | -7.93% |
| 2025-02 | $13.74 | $12.18 | $1.56 | 3,848,436.0 | -2.18% |
| 2025-01 | $13.44 | $11.93 | $1.51 | 2,312,607.0 | +3.99% |
Newtekone Inc 주식 (NEWT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $14.52 | $12.45 | $2.07 | 3,189,054.0 | -10.90% |
| 2024-11 | $15.49 | $12.83 | $2.66 | 3,070,378.0 | +10.86% |
| 2024-10 | $13.85 | $11.98 | $1.87 | 3,115,126.0 | +4.98% |
| 2024-09 | $12.47 | $10.85 | $1.62 | 3,724,475.0 | -0.56% |
| 2024-08 | $14.24 | $11.84 | $2.40 | 3,282,196.0 | -10.44% |
| 2024-07 | $15.22 | $12.36 | $2.86 | 3,518,067.0 | +11.30% |
| 2024-06 | $13.84 | $11.94 | $1.90 | 4,596,291.0 | -8.58% |
| 2024-05 | $14.47 | $10.66 | $3.81 | 3,026,355.0 | +27.43% |
| 2024-04 | $12.54 | $10.69 | $1.85 | 2,857,646.0 | -1.91% |
| 2024-03 | $12.24 | $10.07 | $2.17 | 3,613,328.0 | -4.68% |
| 2024-02 | $12.29 | $10.88 | $1.41 | 2,597,104.0 | -3.91% |
| 2024-01 | $14.14 | $11.96 | $2.19 | 2,485,867.0 | -12.97% |
Newtekone Inc 주식 (NEWT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $15.25 | $13.29 | $1.96 | 4,203,882.0 | +2.00% |
| 2023-11 | $15.75 | $12.77 | $2.98 | 2,617,788.0 | -2.45% |
| 2023-10 | $14.88 | $13.07 | $1.81 | 2,636,104.0 | -5.97% |
| 2023-09 | $17.95 | $13.95 | $4.00 | 2,483,916.0 | -17.64% |
| 2023-08 | $19.36 | $17.21 | $2.16 | 3,293,363.0 | +0.62% |
| 2023-07 | $18.52 | $15.70 | $2.82 | 3,326,600.0 | +11.95% |
| 2023-06 | $17.22 | $12.30 | $4.92 | 11,756,438.0 | +29.16% |
| 2023-05 | $12.67 | $10.75 | $1.92 | 4,834,251.0 | +8.36% |
| 2023-04 | $13.25 | $10.91 | $2.34 | 3,253,089.0 | -11.25% |
| 2023-03 | $15.95 | $11.19 | $4.76 | 9,998,266.0 | -16.39% |
| 2023-02 | $20.83 | $14.84 | $5.99 | 5,829,729.0 | -17.60% |
| 2023-01 | $19.13 | $15.30 | $3.83 | 3,825,733.0 | +14.34% |
1.85%
0.78%
자본화:
|
볼륨(24시간):