The worlds #1 website for end of day & historical stock data
wide range of exchanges, data formats, tools and services
API
NEW
HISTORICAL DATA
SYMBOL LISTS
MEMBERSHIP
REGISTER
LOG IN
Toggle navigation
HOME
Home Page
Download
Symbol Lists
Quote & Chart
Symbol Changes
Splits
Dividends
PRODUCTS & SERVICES
Membership Levels
Conversion Utility
Data Client
Historical Data
Fundamental Data
Commercial Feeds
Web Service
HOW TO
Advanced Get
AIQ
AMIBroker
EzyChart
MetaStock
OmniTrader
SuperCharts
TradeStation
SUPPORT
FAQ
Data Formats
Data Quality
Forgotten Password
Submit a Support Request
ABOUT
About Us
Contact Us
Terms & Conditions
Privacy Policy
Useful Links
MY ACCOUNT
Downloads
Account Details
API
Buy Historical Data
Billing History
Data Format
Daily Emails
Watchlists
NASDAQ, NEWT:
25 Aug 2025
LAST:
12.29
CHANGE:
0.19
OPEN:
12.40
HIGH:
12.43
ASK:
18.22
VOLUME:
101.8K
CHG(%):
1.52
PREV:
12.48
LOW:
12.29
BID:
9.12
CHART
Period:
End of Day
1 Minute
5 Minute
10 Minute
15 Minute
30 Minute
Hourly
Weekly
Monthly
Yearly
RECENT END OF DAY PRICES
Date
Open
High
Low
Close
Volume
25 Aug 25
12.40
12.43
12.29
12.29
101.8K
22 Aug 25
12.07
12.64
12.07
12.48
375K
21 Aug 25
11.91
12.04
11.77
12.03
177.9K
20 Aug 25
11.97
12.06
11.86
12.02
149.3K
19 Aug 25
12.06
12.23
12.01
12.06
171.7K
18 Aug 25
12.02
12.11
11.85
12.04
171.8K
15 Aug 25
12.10
12.25
11.97
12.03
209.1K
14 Aug 25
12.10
12.25
12.03
12.09
210.4K
13 Aug 25
12.00
12.33
11.92
12.30
248.5K
12 Aug 25
11.70
12.00
11.64
11.98
177.8K
COMPANY PROFILE
Name:
About:
NewtekOne, Inc. operates as the bank holding company for Newtek Bank, National Association that provides various business and financial solutions under the Newtek and NewtekOne brands to the small- and medium-sized business market. The company accepts demand, savings, NOW, money market, and time deposits; and provides loans including the United States small business administration loans, commercial and industrial loans, and commercial real estate loans. It is also involved in the provision of electronic payment processing services comprising credit and debit card processing services, check approval services, processing equipment, and software, as well as cloud-based point of sale systems for a various restaurant, retail, assisted living, taxi cabs, parks, and golf course businesses. In addition, it offers wholesale brokerage insurance agency services; and payroll management, and related payment and tax reporting services to independent business owners, as well as inbound and outbound calling services. The company was formerly known as Newtek Business Services Corp. and changed its name to NewtekOne, Inc. in January 2023. NewtekOne, Inc. was founded in 1998 and is headquartered in Boca Raton, Florida.
Address:
4800 T-Rex Avenue, Boca Raton, FL, United States, 33431
Website:
https://www.newtekone.com
CUSIP:
652526203
CIK:
0001587987
ISIN:
US6525262035
FIGI:
BBG000BH37H2
LEI:
549300YLU78IA8GKJ688
SYMBOL HISTORY
Purchase End of Day History
for this symbol from Oct 16, 2006
Purchase Intraday History
for this symbol from Oct 16, 2006
Add to Watchlist
ADD TO WATCHLIST
Please select which Watchlist you would like to add this symbol to:
Watchlist:
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
American Stock Exchange
Australian Securities Exchange
Chicago Futures Exchange
Cryptocurrencies
EUREX Futures Exchange
Euronext - Amsterdam
Euronext - Brussels
Euronext - Lisbon
Euronext - Oslo
Euronext - Paris
Foreign Exchange
Frankfurt Exchange
Global Indices
LIFFE Futures and Options
London Stock Exchange
Madrid Stock Exchange
Minneapolis Grain Exchange
Mutual Funds
NASDAQ Stock Exchange
National Stock Exchange of India
New York Board of Trade
New York Stock Exchange
OTC Bulletin Board
Shanghai Stock Exchange
Shenzhen Stock Exchange
Singapore Stock Exchange
Toronto Stock Exchange
Toronto Venture Exchange
Winnipeg Commodity Exchange
Format:
3F VIP Trading
Advanced Get ASCII
AGet ASCII
AIQ Trading Expert Pro
Ami Broker
Ami Broker with Names
Andromeda
ASCII (Intraday)
EzyCharts
FCharts
FCharts (Intraday)
MetaStock ASCII (7 column)
MetaStock ASCII (8 column)
Metastock ASCII (Intraday)
MetaStock ASCII with Names
Personal Stock Streamer
Quicken
SpiffyCharts
Spreadsheet (eg: Excel)
Standard CSV
Stock Screener Pro
SuperCharts ASCII
Wal Data Platinum
Windows on Wallstreet
Period:
End of Day
1 Minute Bars
5 Minute Bars
10 Minute Bars
15 Minute Bars
30 Minute Bars
60 Minute Bars
Zip file
Symbol:
Start Date:
End Date:
Download
FUNDAMENTALS
P/E Ratio:
5.97
DivYield:
0.06
Div/Share:
0.76
PtB:
1.08
PtS:
0.87
EBITDA:
177.87M
Shares:
26.32M
Market Cap:
323.5M
TECHNICALS
MA5:
12.18
MA10:
12.13
MA20:
11.77
MA50:
11.52
MA100:
11.06
MA200:
12.07
STO9:
43.55
STO14:
75.52
RSI14:
69.49
WPR14:
-14.96
MTM14:
1.08
ROC14:
0.10
ATR:
0.31
Week High:
12.64
Week Low:
11.77
Month High:
12.64
Month Low:
11.05
Year High:
15.49
Year Low:
9.12
Volatility:
18.76
RECENT SPLITS
Date
Ratio
23 Oct 2014
1-5