11.34
price down icon5.12%   -0.6121
 
loading

Newtekone Inc 주식 (NEWT) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-03 $12.19 $11.34 $0.8521 85,777.0 -5.12%
2025-07-02 $11.99 $11.72 $0.27 232,475.0 +2.31%
2025-07-01 $11.86 $11.21 $0.6499 234,052.0 +3.55%
2025-06-30 $11.43 $11.27 $0.1599 100,880.0 -0.27%
2025-06-27 $11.32 $11.16 $0.16 222,064.0 +1.16%
2025-06-26 $11.19 $10.88 $0.31 107,698.0 +2.76%
2025-06-25 $10.95 $10.76 $0.19 126,933.0 +0.18%
2025-06-24 $11.00 $10.75 $0.25 211,504.0 +1.78%
2025-06-23 $10.67 $10.28 $0.39 190,885.0 +2.79%
2025-06-20 $10.57 $10.32 $0.25 151,573.0 -0.76%
2025-06-18 $10.56 $10.35 $0.21 155,485.0 +0.67%
2025-06-17 $10.46 $10.25 $0.21 211,801.0 -0.48%
2025-06-16 $10.78 $10.41 $0.365 245,642.0 +0.29%
2025-06-13 $10.88 $10.38 $0.505 399,310.0 -4.93%
2025-06-12 $11.07 $10.88 $0.1899 153,679.0 -0.54%
2025-06-11 $11.34 $11.01 $0.33 262,763.0 -1.52%
2025-06-10 $11.21 $10.90 $0.315 137,553.0 +2.47%
2025-06-09 $10.99 $10.62 $0.375 156,712.0 +1.30%
2025-06-06 $10.83 $10.67 $0.16 195,549.0 +1.89%
2025-06-05 $10.65 $10.48 $0.17 202,458.0 +0.09%
2025-06-04 $11.02 $10.53 $0.485 146,736.0 -3.21%
2025-06-03 $10.94 $10.56 $0.3782 212,559.0 +2.06%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $12.19 $11.21 $0.98 552,304.0 +0.51%
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

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

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%
banks_regional DB
$29.30
price up icon 0.04%
banks_regional NWG
$13.29
price up icon 2.15%
banks_regional NU
$13.59
price up icon 0.74%
banks_regional LYG
$4.155
price up icon 3.23%
banks_regional MFG
$5.64
price up icon 0.89%
banks_regional USB
$47.93
price up icon 1.05%
자본화:     |  볼륨(24시간):