Newtek

NEWT
🏛️ usa →
11.59
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 12.29 12.30 12.29 12.30 3.8K
09:33 12.33 12.33 12.29 12.29 2.3K
09:41 12.18 12.18 12.18 12.18 0.5K
09:42 12.21 12.21 12.21 12.21 0.5K
09:46 12.16 12.16 12.16 12.16 0.4K
09:49 12.12 12.15 12.12 12.15 0.3K
09:52 12.19 12.19 12.19 12.19 0.5K
09:54 12.23 12.23 12.23 12.23 0.2K
10:04 12.18 12.18 12.18 12.18 0.1K
10:05 12.25 12.25 12.25 12.25 0.4K
10:06 12.24 12.24 12.24 12.24 0.6K
10:10 12.25 12.25 12.25 12.25 0.9K
10:14 12.28 12.28 12.28 12.28 0.3K
10:15 12.26 12.26 12.26 12.26 0.3K
10:17 12.26 12.26 12.23 12.23 1.7K
10:23 12.23 12.23 12.21 12.21 2.9K
10:27 12.21 12.23 12.21 12.23 8.7K
10:29 12.29 12.32 12.29 12.32 0.7K
10:30 12.24 12.24 12.24 12.24 1.8K
10:33 12.23 12.23 12.23 12.23 0.5K
10:38 12.26 12.26 12.26 12.26 0.1K
10:39 12.22 12.23 12.22 12.23 3.6K
10:41 12.22 12.22 12.22 12.22 0.9K
10:43 12.23 12.23 12.23 12.23 0.7K
10:49 12.24 12.24 12.24 12.24 0.7K
10:52 12.28 12.28 12.28 12.28 1.4K
10:55 12.28 12.28 12.28 12.28 1.2K
10:56 12.27 12.27 12.27 12.27 0.8K
10:58 12.29 12.29 12.29 12.29 0.3K
11:02 12.31 12.31 12.31 12.31 0.3K
11:05 12.30 12.30 12.30 12.30 0.3K
11:11 12.30 12.30 12.30 12.30 1.6K
11:15 12.31 12.31 12.31 12.31 1.1K
11:17 12.29 12.29 12.29 12.29 0.4K
11:20 12.28 12.28 12.28 12.28 0.2K
11:24 12.28 12.28 12.28 12.28 1.5K
11:26 12.29 12.29 12.29 12.29 0.2K
11:27 12.29 12.29 12.29 12.29 0.3K
11:32 12.28 12.28 12.27 12.27 1.0K
11:39 12.28 12.28 12.28 12.28 0.1K
11:41 12.28 12.28 12.27 12.27 0.6K
11:42 12.28 12.28 12.28 12.28 0.2K
11:43 12.28 12.28 12.28 12.28 0.1K
11:44 12.27 12.27 12.27 12.27 0.1K
11:45 12.28 12.28 12.28 12.28 0.1K
11:46 12.27 12.27 12.27 12.27 0.2K
11:47 12.27 12.27 12.27 12.27 4.4K
11:51 12.26 12.26 12.26 12.26 0.6K
11:52 12.25 12.25 12.25 12.25 0.4K
11:56 12.24 12.24 12.24 12.24 0.2K
12:02 12.25 12.25 12.25 12.25 0.1K
12:03 12.25 12.25 12.25 12.25 0.2K
12:06 12.26 12.26 12.26 12.26 0.2K
12:10 12.25 12.25 12.23 12.23 0.6K
12:18 12.22 12.22 12.22 12.22 0.2K
12:23 12.22 12.22 12.22 12.22 0.3K
12:28 12.22 12.22 12.22 12.22 3.4K
12:29 12.23 12.23 12.23 12.23 0.1K
12:30 12.23 12.23 12.23 12.23 0.4K
12:35 12.25 12.25 12.25 12.25 0.5K
12:36 12.26 12.26 12.26 12.26 0.7K
12:38 12.25 12.25 12.25 12.25 0.2K
12:44 12.24 12.24 12.24 12.24 0.2K
12:46 12.24 12.24 12.24 12.24 0.2K
12:47 12.25 12.25 12.25 12.25 0.3K
12:53 12.25 12.27 12.24 12.27 2.0K
12:54 12.27 12.27 12.27 12.27 0.2K
12:55 12.27 12.27 12.27 12.27 0.4K
12:56 12.25 12.25 12.25 12.25 0.8K
12:58 12.25 12.25 12.25 12.25 1.6K
13:02 12.22 12.22 12.19 12.19 1.9K
13:03 12.20 12.20 12.20 12.20 0.2K
13:06 12.21 12.21 12.21 12.21 0.3K
13:08 12.21 12.21 12.21 12.21 0.1K
13:09 12.18 12.18 12.18 12.18 0.8K
13:10 12.18 12.18 12.18 12.18 0.2K
13:12 12.18 12.18 12.18 12.18 0.2K
13:15 12.18 12.18 12.18 12.18 3.0K
13:17 12.22 12.22 12.20 12.20 0.8K
13:18 12.22 12.22 12.22 12.22 0.1K
13:20 12.23 12.23 12.23 12.23 0.2K
13:21 12.22 12.22 12.22 12.22 0.1K
13:23 12.20 12.20 12.19 12.19 1.0K
13:24 12.19 12.19 12.18 12.18 0.6K
13:25 12.16 12.16 12.16 12.16 1.4K
13:27 12.15 12.15 12.15 12.15 0.4K
13:29 12.17 12.17 12.17 12.17 0.8K
13:39 12.18 12.18 12.14 12.14 2.1K
13:41 12.17 12.17 12.17 12.17 0.2K
13:42 12.17 12.17 12.17 12.17 0.4K
13:43 12.20 12.20 12.20 12.20 0.3K
13:44 12.24 12.24 12.19 12.19 3.4K
13:46 12.18 12.18 12.18 12.18 1.0K
13:49 12.17 12.17 12.17 12.17 1.1K
13:54 12.17 12.17 12.15 12.15 1.4K
13:59 12.14 12.14 12.14 12.14 1.2K
14:05 12.13 12.13 12.13 12.13 0.3K
14:07 12.13 12.13 12.13 12.13 0.7K
14:11 12.13 12.13 12.13 12.13 0.3K
14:12 12.15 12.15 12.15 12.15 0.4K
14:13 12.14 12.14 12.14 12.14 0.1K
14:14 12.16 12.16 12.16 12.16 0.2K
14:15 12.16 12.16 12.16 12.16 0.3K
14:19 12.14 12.14 12.14 12.14 0.4K
14:25 12.14 12.14 12.14 12.14 0.1K
14:27 12.14 12.14 12.14 12.14 0.9K
14:30 12.16 12.16 12.16 12.16 0.4K
14:31 12.16 12.16 12.16 12.16 1.1K
14:35 12.16 12.16 12.16 12.16 0.2K
14:36 12.16 12.16 12.16 12.16 0.1K
14:39 12.14 12.14 12.14 12.14 0.2K
14:44 12.17 12.17 12.17 12.17 0.2K
14:47 12.18 12.18 12.17 12.17 2.4K
14:48 12.17 12.17 12.16 12.16 6.8K
14:51 12.20 12.20 12.20 12.20 0.5K
14:52 12.21 12.21 12.21 12.21 0.4K
14:53 12.22 12.22 12.22 12.22 0.4K
14:56 12.20 12.21 12.20 12.21 4.4K
15:01 12.20 12.20 12.20 12.20 0.7K
15:04 12.20 12.20 12.20 12.20 0.4K
15:05 12.19 12.19 12.19 12.19 0.9K
15:08 12.18 12.18 12.18 12.18 0.3K
15:09 12.17 12.17 12.17 12.17 0.5K
15:10 12.16 12.16 12.15 12.15 5.9K
15:11 12.16 12.16 12.16 12.16 0.6K
15:15 12.17 12.18 12.17 12.18 0.9K
15:18 12.20 12.20 12.20 12.20 0.1K
15:19 12.17 12.17 12.17 12.17 0.2K
15:20 12.20 12.20 12.20 12.20 0.1K
15:21 12.17 12.17 12.17 12.17 1.1K
15:24 12.17 12.17 12.15 12.15 2.6K
15:25 12.17 12.17 12.17 12.17 1.6K
15:33 12.17 12.17 12.17 12.17 0.3K
15:35 12.18 12.18 12.18 12.18 0.4K
15:37 12.18 12.19 12.17 12.17 7.8K
15:38 12.19 12.19 12.19 12.19 0.7K
15:40 12.21 12.21 12.21 12.21 0.9K
15:42 12.22 12.22 12.22 12.22 0.9K
15:43 12.21 12.21 12.21 12.21 1.2K
15:44 12.20 12.20 12.19 12.19 0.7K
15:45 12.21 12.21 12.21 12.21 0.9K
15:49 12.20 12.20 12.20 12.20 0.2K
15:50 12.20 12.21 12.20 12.21 0.8K
15:52 12.22 12.22 12.22 12.22 0.7K
15:53 12.23 12.23 12.22 12.22 0.6K
15:54 12.22 12.24 12.22 12.22 4.3K
15:55 12.21 12.21 12.21 12.21 0.8K
15:56 12.21 12.22 12.21 12.21 2.8K
15:57 12.22 12.23 12.22 12.22 2.0K
15:58 12.22 12.23 12.22 12.22 5.0K
15:59 12.22 12.22 12.20 12.21 39.8K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 11.89 11.89 11.57 11.59 0.1M
2025-09-26 11.99 12.11 11.80 11.85 0.2M
2025-09-25 11.95 12.05 11.86 11.97 0.1M
2025-09-24 12.20 12.28 11.96 12.01 0.1M
2025-09-23 12.25 12.44 12.15 12.16 0.2M
2025-09-22 12.30 12.33 12.12 12.21 0.2M
2025-09-19 12.49 12.52 12.18 12.30 0.4M
2025-09-18 12.03 12.54 12.01 12.53 0.7M
2025-09-17 11.85 12.25 11.85 12.03 0.2M
2025-09-16 11.99 12.10 11.74 11.85 0.2M
2025-09-15 11.67 12.05 11.65 11.97 0.2M
2025-09-12 11.63 11.69 11.47 11.53 0.1M
2025-09-11 11.57 11.77 11.44 11.71 0.2M
2025-09-10 11.69 11.69 11.49 11.57 0.1M
2025-09-09 11.86 11.94 11.61 11.66 0.1M
2025-09-08 12.01 12.01 11.75 11.91 0.2M
2025-09-05 12.43 12.46 12.00 12.03 0.1M
2025-09-04 12.34 12.46 12.25 12.34 0.2M
2025-09-03 12.15 12.29 11.95 12.24 0.2M
2025-09-02 12.15 12.25 12.08 12.25 0.1M
2025-08-29 12.27 12.47 12.21 12.37 0.2M
2025-08-28 12.46 12.46 12.26 12.27 0.1M
2025-08-27 12.28 12.48 12.28 12.39 0.1M
2025-08-26 12.29 12.38 12.17 12.29 0.1M
2025-08-25 12.40 12.43 12.29 12.29 0.1M
2025-08-22 12.07 12.64 12.07 12.48 0.4M
2025-08-21 11.91 12.04 11.77 12.03 0.2M
2025-08-20 11.97 12.06 11.86 12.02 0.1M
2025-08-19 12.06 12.23 12.01 12.06 0.2M
2025-08-18 12.02 12.11 11.85 12.04 0.2M
2025-08-15 12.10 12.25 11.97 12.03 0.2M
2025-08-14 12.10 12.25 12.03 12.09 0.2M
2025-08-13 12.00 12.33 11.92 12.30 0.2M
2025-08-12 11.70 12.00 11.64 11.98 0.2M
2025-08-11 11.72 11.85 11.51 11.60 0.1M
2025-08-08 11.43 11.81 11.34 11.66 0.3M
2025-08-07 11.35 11.37 11.05 11.36 0.4M
2025-08-06 11.37 11.39 11.21 11.21 0.1M
2025-08-05 11.41 11.44 11.26 11.37 0.2M
2025-08-04 11.32 11.43 11.24 11.37 0.2M
2025-08-01 11.22 11.28 11.07 11.20 0.4M
2025-07-31 11.27 11.46 11.07 11.44 0.5M
2025-07-30 11.47 11.56 11.25 11.40 0.4M
2025-07-29 11.83 11.83 11.09 11.39 0.5M
2025-07-28 11.71 12.08 11.63 11.82 0.3M
2025-07-25 11.72 11.72 11.51 11.71 0.2M
2025-07-24 11.99 11.99 11.71 11.71 0.2M
2025-07-23 11.78 12.15 11.72 12.12 0.2M
2025-07-22 11.48 11.86 11.45 11.69 0.2M
2025-07-21 11.49 11.61 11.45 11.48 0.2M
2025-07-18 11.50 11.53 11.31 11.41 0.2M
2025-07-17 11.29 11.53 11.29 11.43 0.1M
2025-07-16 11.27 11.36 11.09 11.35 0.2M
2025-07-15 11.60 11.60 11.15 11.16 0.2M
2025-07-14 11.52 11.62 11.38 11.59 0.3M
2025-07-11 11.63 11.77 11.56 11.59 0.2M
2025-07-10 11.88 12.06 11.80 11.93 0.3M
2025-07-09 11.78 11.95 11.60 11.81 0.2M
2025-07-08 11.88 12.16 11.85 12.00 0.3M
2025-07-07 12.03 12.19 11.82 11.88 0.2M
2025-07-03 12.00 12.19 11.78 12.15 0.1M
2025-07-02 11.74 11.99 11.72 11.95 0.2M
2025-07-01 11.21 11.86 11.21 11.68 0.2M
2025-06-30 11.30 11.43 11.27 11.28 0.1M
2025-06-27 11.17 11.32 11.16 11.31 0.2M
2025-06-26 10.88 11.19 10.88 11.18 0.1M
2025-06-25 10.85 10.95 10.76 10.88 0.1M
2025-06-24 10.75 11.00 10.75 10.86 0.2M
2025-06-23 10.38 10.67 10.28 10.67 0.2M
2025-06-20 10.57 10.57 10.32 10.38 0.2M
2025-06-18 10.37 10.56 10.35 10.46 0.2M
2025-06-17 10.34 10.46 10.25 10.39 0.2M
2025-06-16 10.58 10.78 10.42 10.44 0.2M
2025-06-13 10.81 10.88 10.38 10.41 0.4M
2025-06-12 11.01 11.07 10.88 10.95 0.2M
2025-06-11 11.21 11.34 11.01 11.01 0.3M
2025-06-10 10.94 11.22 10.90 11.18 0.1M
2025-06-09 10.75 11.00 10.62 10.91 0.2M
2025-06-06 10.67 10.83 10.67 10.77 0.2M
2025-06-05 10.56 10.65 10.48 10.57 0.2M
2025-06-04 10.93 11.02 10.53 10.56 0.1M
2025-06-03 10.70 10.94 10.56 10.91 0.2M
2025-06-02 10.71 10.79 10.25 10.69 0.5M
2025-05-30 11.07 11.15 10.83 10.85 0.1M
2025-05-29 10.88 11.13 10.81 11.12 0.2M
2025-05-28 11.08 11.21 10.82 10.86 0.1M
2025-05-27 10.98 11.12 10.74 11.11 0.1M
2025-05-23 10.48 10.81 10.47 10.76 0.1M
2025-05-22 10.70 10.89 10.65 10.72 0.1M
2025-05-21 11.09 11.21 10.75 10.78 0.2M
2025-05-20 11.26 11.48 11.20 11.24 0.2M
2025-05-19 11.07 11.30 11.02 11.27 0.3M
2025-05-16 11.22 11.34 11.16 11.20 0.2M
2025-05-15 11.13 11.24 11.01 11.22 0.2M
2025-05-14 11.63 11.69 11.19 11.19 0.2M
2025-05-13 11.27 11.69 11.21 11.57 0.4M
2025-05-12 10.73 11.28 10.72 11.14 0.4M
2025-05-09 10.23 10.62 10.21 10.38 0.3M
2025-05-08 9.93 10.23 9.62 10.22 0.5M
2025-05-07 10.26 10.26 9.78 9.91 0.7M
2025-05-06 9.81 9.88 9.51 9.54 0.4M
2025-05-05 10.47 10.47 9.58 9.84 0.7M
2025-05-02 10.59 10.85 10.52 10.58 0.3M
2025-05-01 10.42 10.77 10.34 10.53 0.2M
2025-04-30 10.64 10.66 10.19 10.40 0.3M
2025-04-29 10.73 10.83 10.64 10.71 0.4M
2025-04-28 10.83 10.90 10.59 10.80 0.1M
2025-04-25 10.72 10.85 10.60 10.83 0.2M
2025-04-24 10.61 10.98 10.54 10.86 0.2M
2025-04-23 10.98 11.07 10.54 10.63 0.2M
2025-04-22 10.18 10.44 10.09 10.42 0.2M
2025-04-21 10.11 10.20 9.93 10.04 0.2M
2025-04-17 10.04 10.27 10.02 10.23 0.2M
2025-04-16 10.09 10.30 9.94 10.06 0.2M
2025-04-15 10.10 10.40 9.95 10.17 0.2M
2025-04-14 10.21 10.40 10.07 10.30 0.5M
2025-04-11 9.63 10.08 9.50 10.04 0.4M
2025-04-10 10.25 10.30 9.58 9.85 0.2M
2025-04-09 9.66 10.80 9.44 10.53 0.5M
2025-04-08 10.45 10.49 9.63 9.82 0.4M
2025-04-07 9.71 10.32 9.12 9.87 0.5M
2025-04-04 10.64 10.82 9.77 10.09 0.7M
2025-04-03 11.75 11.83 11.02 11.06 0.7M
2025-04-02 11.85 12.17 11.85 12.17 0.2M
2025-04-01 11.90 12.09 11.81 12.08 0.2M
2025-03-31 11.70 12.11 11.49 11.96 0.3M
2025-03-28 12.23 12.23 11.81 11.86 0.2M
2025-03-27 12.24 12.34 12.10 12.28 0.1M
2025-03-26 12.31 12.48 12.14 12.30 0.1M
2025-03-25 12.54 12.60 12.32 12.43 0.2M
2025-03-24 12.50 12.66 12.39 12.52 0.2M
2025-03-21 12.45 12.48 12.29 12.34 0.3M
2025-03-20 12.50 12.73 12.41 12.50 0.2M
2025-03-19 12.31 12.65 12.30 12.51 0.1M
2025-03-18 12.08 12.40 12.01 12.31 0.2M
2025-03-17 12.10 12.28 12.07 12.19 0.1M
2025-03-14 12.21 12.29 12.01 12.20 0.1M
2025-03-13 12.30 12.42 11.95 12.05 0.3M
2025-03-12 12.22 12.30 11.79 12.26 0.2M
2025-03-11 12.00 12.27 11.75 12.05 0.2M
2025-03-10 12.19 12.19 11.68 11.98 0.3M
2025-03-07 12.15 12.38 11.85 12.29 0.3M
2025-03-06 12.50 12.50 12.04 12.12 0.2M
2025-03-05 12.62 12.75 12.53 12.60 0.1M
2025-03-04 12.83 12.91 12.42 12.63 0.2M
2025-03-03 12.95 13.15 12.87 12.97 0.2M
2025-02-28 13.02 13.26 12.84 12.99 0.2M
2025-02-27 12.83 13.74 12.55 13.02 0.4M
2025-02-26 12.20 12.60 12.18 12.23 0.2M
2025-02-25 12.48 12.62 12.20 12.20 0.2M
2025-02-24 12.62 12.86 12.38 12.46 0.3M
2025-02-21 13.00 13.06 12.58 12.63 0.3M
2025-02-20 12.90 12.99 12.67 12.85 0.2M
2025-02-19 12.85 12.98 12.77 12.95 0.1M
2025-02-18 12.91 13.14 12.81 12.88 0.2M
2025-02-14 12.83 13.10 12.72 12.91 0.2M
2025-02-13 12.59 12.84 12.51 12.76 0.1M
2025-02-12 12.55 12.65 12.49 12.50 0.1M
2025-02-11 12.48 12.88 12.44 12.87 0.2M
2025-02-10 12.86 12.86 12.45 12.61 0.2M
2025-02-07 13.09 13.09 12.76 12.82 0.1M
2025-02-06 13.03 13.28 12.91 13.12 0.3M
2025-02-05 13.14 13.25 12.89 12.98 0.2M
2025-02-04 12.90 13.17 12.90 13.14 0.1M
2025-02-03 12.92 13.19 12.86 12.95 0.1M
2025-01-31 13.35 13.42 13.17 13.28 0.1M
2025-01-30 13.25 13.43 13.22 13.34 0.1M
2025-01-29 13.01 13.31 13.01 13.13 0.1M
2025-01-28 13.34 13.42 13.04 13.07 0.1M
2025-01-27 13.04 13.44 13.03 13.34 0.1M
2025-01-24 12.77 13.31 12.77 13.18 0.1M
2025-01-23 12.85 13.07 12.81 12.85 0.1M
2025-01-22 13.11 13.18 12.88 12.88 0.1M
2025-01-21 13.04 13.37 13.04 13.19 0.1M
2025-01-17 13.00 13.20 12.86 13.02 0.1M
2025-01-16 12.58 12.94 12.52 12.89 0.2M
2025-01-15 12.74 12.75 12.56 12.60 0.1M
2025-01-14 12.23 12.49 12.19 12.39 0.1M
2025-01-13 12.05 12.28 11.93 12.14 0.1M
2025-01-10 12.34 12.45 12.00 12.10 0.2M
2025-01-08 12.54 12.71 12.39 12.51 0.1M
2025-01-07 12.89 12.96 12.53 12.62 0.1M
2025-01-06 13.05 13.05 12.80 12.83 0.1M
2025-01-03 12.82 12.88 12.63 12.84 0.1M
2025-01-02 12.85 12.93 12.56 12.72 0.1M