Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NewtekOne, Inc. - Common Stock (NQ:NEWT)

10.72 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 22, 2025 10.70 10.89 10.64 10.72 113,635 -0.06(-0.56%)
May 21, 2025 11.09 11.21 10.75 10.78 201,226 -0.46(-4.09%)
May 20, 2025 11.26 11.48 11.20 11.24 171,184 -0.03(-0.27%)
May 19, 2025 11.07 11.29 11.02 11.27 286,559 +0.07(+0.63%)
May 16, 2025 11.22 11.34 11.16 11.20 188,475 -0.02(-0.18%)
May 15, 2025 11.13 11.24 11.01 11.22 181,995 +0.03(+0.27%)
May 14, 2025 11.63 11.69 11.19 11.19 177,108 -0.38(-3.28%)
May 13, 2025 11.27 11.69 11.21 11.57 357,660 +0.43(+3.86%)
May 12, 2025 10.73 11.28 10.71 11.14 424,538 +0.76(+7.32%)
May 09, 2025 10.23 10.62 10.21 10.38 269,798 +0.16(+1.57%)
May 08, 2025 9.930 10.23 9.620 10.22 505,070 +0.31(+3.13%)
May 07, 2025 10.26 10.26 9.780 9.910 654,085 +0.37(+3.88%)
May 06, 2025 9.810 9.880 9.510 9.540 438,233 -0.30(-3.05%)
May 05, 2025 10.47 10.47 9.580 9.840 715,013 -0.74(-6.99%)
May 02, 2025 10.59 10.85 10.52 10.58 324,751 +0.05(+0.47%)
May 01, 2025 10.42 10.77 10.34 10.53 224,299 +0.13(+1.25%)
Apr 30, 2025 10.64 10.66 10.19 10.40 329,439 -0.31(-2.89%)
Apr 29, 2025 10.73 10.82 10.64 10.71 440,461 -0.09(-0.83%)
Apr 28, 2025 10.83 10.89 10.59 10.80 148,504 -0.03(-0.28%)
Apr 25, 2025 10.72 10.85 10.60 10.83 221,097 -0.03(-0.28%)
Apr 24, 2025 10.61 10.98 10.54 10.86 175,122 +0.23(+2.16%)
Apr 23, 2025 10.98 11.07 10.54 10.63 191,251 +0.21(+2.02%)
Apr 22, 2025 10.18 10.44 10.09 10.42 164,490 +0.38(+3.78%)
Apr 21, 2025 10.11 10.20 9.930 10.04 154,210 -0.19(-1.86%)
Apr 17, 2025 10.04 10.27 10.02 10.23 169,893 +0.17(+1.69%)
Apr 16, 2025 10.09 10.30 9.935 10.06 188,626 -0.11(-1.08%)
Apr 15, 2025 10.10 10.40 9.950 10.17 171,060 +0.06(+0.59%)
Apr 14, 2025 10.02 10.21 9.889 10.11 541,666 +0.26(+2.59%)
Apr 11, 2025 9.452 9.894 9.325 9.855 405,298 +0.19(+1.93%)
Apr 10, 2025 10.06 10.11 9.403 9.668 242,199 -0.67(-6.46%)
Apr 09, 2025 9.482 10.60 9.266 10.34 495,129 +0.70(+7.23%)
Apr 08, 2025 10.26 10.30 9.447 9.639 422,858 -0.05(-0.51%)
Apr 07, 2025 9.531 10.08 8.952 9.688 471,814 -0.18(-1.84%)
Apr 04, 2025 10.44 10.62 9.585 9.870 671,120 -0.99(-9.09%)
Apr 03, 2025 11.53 11.61 10.82 10.86 742,451 -1.09(-9.12%)
Apr 02, 2025 11.63 11.95 11.63 11.95 171,660 +0.09(+0.74%)
Apr 01, 2025 11.68 11.87 11.59 11.86 188,291 +0.12(+1.00%)
Mar 31, 2025 11.48 11.89 11.28 11.74 353,221 +0.10(+0.84%)
Mar 28, 2025 12.00 12.00 11.59 11.64 206,257 -0.41(-3.42%)
Mar 27, 2025 12.01 12.11 11.88 12.05 107,006 -0.02(-0.16%)
Mar 26, 2025 12.08 12.25 11.92 12.07 150,547 -0.13(-1.05%)
Mar 25, 2025 12.31 12.37 12.09 12.20 175,238 -0.09(-0.72%)
Mar 24, 2025 12.27 12.43 12.16 12.29 180,333 +0.18(+1.46%)
Mar 21, 2025 12.22 12.25 12.06 12.11 301,093 -0.16(-1.28%)
Mar 20, 2025 12.27 12.50 12.18 12.27 225,635 -0.01(-0.08%)
Mar 19, 2025 12.08 12.41 12.07 12.28 106,107 +0.20(+1.62%)
Mar 18, 2025 11.86 12.17 11.79 12.08 199,014 +0.12(+0.98%)
Mar 17, 2025 11.88 12.05 11.84 11.97 134,996 -0.01(-0.08%)
Mar 14, 2025 11.98 12.06 11.79 11.97 96,866 +0.15(+1.25%)
Mar 13, 2025 12.07 12.19 11.73 11.83 270,311 -0.21(-1.71%)
Mar 12, 2025 11.99 12.07 11.57 12.03 239,297 +0.21(+1.74%)
Mar 11, 2025 11.78 12.04 11.54 11.83 246,863 +0.07(+0.58%)
Mar 10, 2025 11.97 11.97 11.46 11.76 316,123 -0.30(-2.52%)
Mar 07, 2025 11.93 12.15 11.63 12.06 297,804 +0.17(+1.40%)
Mar 06, 2025 12.27 12.27 11.82 11.90 156,250 -0.47(-3.81%)
Mar 05, 2025 12.39 12.51 12.30 12.37 146,246 -0.03(-0.24%)
Mar 04, 2025 12.59 12.67 12.19 12.40 192,434 -0.33(-2.62%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.