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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 16.54 16.96 16.16 16.25 0.3M
2022-12-29 16.50 16.63 16.10 16.55 0.2M
2022-12-28 15.97 16.78 15.97 16.22 0.4M
2022-12-27 16.64 16.78 15.98 16.02 0.2M
2022-12-23 16.40 16.99 16.40 16.65 0.1M
2022-12-22 16.45 16.63 16.06 16.59 0.2M
2022-12-21 16.30 17.03 16.10 16.51 0.2M
2022-12-20 16.35 16.60 15.88 16.23 0.3M
2022-12-19 18.16 18.21 16.32 16.59 0.3M
2022-12-16 19.12 19.18 18.78 18.94 0.4M
2022-12-15 19.00 19.51 18.78 19.10 0.3M
2022-12-14 18.46 19.17 18.45 18.87 0.2M
2022-12-13 18.72 19.18 18.32 18.49 0.3M
2022-12-12 18.11 18.58 18.00 18.37 0.3M
2022-12-09 18.06 18.33 18.02 18.10 0.1M
2022-12-08 18.18 18.43 18.00 18.20 0.2M
2022-12-07 17.49 18.37 17.37 18.09 0.1M
2022-12-06 18.46 18.62 17.46 17.57 0.3M
2022-12-05 18.41 18.69 18.13 18.46 0.2M
2022-12-02 18.30 18.65 18.17 18.40 0.2M
2022-12-01 19.15 19.20 18.12 18.31 0.3M
2022-11-30 18.16 18.89 18.05 18.88 0.2M
2022-11-29 17.68 18.14 17.45 17.99 0.2M
2022-11-28 17.66 18.12 17.56 17.59 0.2M
2022-11-25 18.10 18.29 17.66 17.89 0.1M
2022-11-23 17.07 17.79 17.07 17.75 0.1M
2022-11-22 16.63 17.29 16.44 17.13 0.2M
2022-11-21 15.75 16.95 15.70 16.65 0.4M
2022-11-18 15.62 15.74 15.35 15.51 0.1M
2022-11-17 15.27 15.49 15.16 15.46 0.1M
2022-11-16 15.53 15.58 15.27 15.40 0.1M
2022-11-15 15.85 16.19 15.58 15.62 0.1M
2022-11-14 16.31 16.35 15.64 15.69 0.1M
2022-11-11 15.44 16.33 15.31 16.14 0.1M
2022-11-10 15.60 16.23 15.16 15.31 0.2M
2022-11-09 16.25 16.45 15.20 15.34 0.2M
2022-11-08 16.41 16.83 16.00 16.43 0.2M
2022-11-07 15.86 16.27 15.80 16.26 0.1M
2022-11-04 15.29 15.84 15.29 15.70 0.1M
2022-11-03 15.31 15.54 15.21 15.26 0.1M
2022-11-02 16.11 16.15 15.57 15.61 0.1M
2022-11-01 16.27 16.38 15.90 16.11 0.1M
2022-10-31 16.50 16.53 16.05 16.09 0.1M
2022-10-28 16.10 16.61 16.10 16.57 0.1M
2022-10-27 16.09 16.40 16.06 16.14 0.1M
2022-10-26 16.23 16.47 15.90 15.92 0.1M
2022-10-25 15.52 16.21 15.46 16.11 0.1M
2022-10-24 15.45 15.67 15.31 15.53 0.1M
2022-10-21 15.16 15.30 14.94 15.25 0.1M
2022-10-20 15.16 15.51 15.10 15.16 0.1M
2022-10-19 15.56 15.56 15.01 15.24 0.1M
2022-10-18 15.63 15.91 15.50 15.65 0.1M
2022-10-17 15.67 15.87 15.39 15.41 0.1M
2022-10-14 15.62 15.74 15.32 15.41 0.1M
2022-10-13 15.05 15.61 14.75 15.49 0.1M
2022-10-12 15.27 15.45 14.93 15.28 0.1M
2022-10-11 15.63 15.72 14.91 15.41 0.2M
2022-10-10 16.30 16.44 15.59 15.64 0.1M
2022-10-07 16.75 16.76 16.13 16.30 0.1M
2022-10-06 16.99 17.25 16.67 16.72 0.1M
2022-10-05 17.01 17.26 16.66 17.17 0.1M
2022-10-04 16.66 17.26 16.66 17.18 0.1M
2022-10-03 16.54 16.59 15.91 16.47 0.2M
2022-09-30 16.33 17.11 16.20 16.32 0.3M
2022-09-29 16.55 16.55 15.66 16.01 0.3M
2022-09-28 15.76 16.71 15.70 16.56 0.2M
2022-09-27 16.67 16.83 15.65 15.70 0.3M
2022-09-26 17.45 17.57 16.51 16.55 0.3M
2022-09-23 17.35 17.67 16.80 17.48 0.5M
2022-09-22 18.71 18.96 17.71 17.74 0.2M
2022-09-21 18.88 19.04 18.65 18.66 0.2M
2022-09-20 19.19 19.21 18.75 18.93 0.2M
2022-09-19 19.85 20.12 19.08 19.46 0.3M
2022-09-16 21.51 21.66 20.88 20.98 0.2M
2022-09-15 21.51 21.73 21.46 21.51 0.2M
2022-09-14 21.30 21.48 21.13 21.44 0.2M
2022-09-13 21.83 21.83 21.21 21.29 0.1M
2022-09-12 22.22 22.22 21.77 21.83 0.1M
2022-09-09 21.55 22.05 21.55 21.85 0.1M
2022-09-08 21.04 21.55 20.97 21.52 0.2M
2022-09-07 20.70 21.11 20.70 21.01 0.1M
2022-09-06 21.00 21.06 20.66 20.71 0.2M
2022-09-02 21.14 21.44 20.88 21.00 0.1M
2022-09-01 21.26 21.33 20.70 20.97 0.1M
2022-08-31 21.20 21.59 21.08 21.37 0.1M
2022-08-30 21.42 21.42 20.94 21.14 0.1M
2022-08-29 21.50 21.63 21.25 21.28 0.1M
2022-08-26 21.92 22.03 21.52 21.64 0.1M
2022-08-25 21.93 22.13 21.73 21.92 0.1M
2022-08-24 21.70 22.00 21.58 21.78 0.1M
2022-08-23 21.41 21.86 21.41 21.58 0.1M
2022-08-22 22.00 22.00 21.15 21.41 0.2M
2022-08-19 22.30 22.35 22.10 22.17 0.1M
2022-08-18 22.53 22.69 22.32 22.50 0.1M
2022-08-17 22.71 22.77 22.15 22.49 0.1M
2022-08-16 22.41 23.11 22.29 22.89 0.1M
2022-08-15 22.24 22.56 21.91 22.41 0.2M
2022-08-12 21.59 22.21 21.57 21.89 0.1M
2022-08-11 21.34 21.57 21.25 21.53 0.1M
2022-08-10 20.88 21.42 20.88 21.16 0.1M
2022-08-09 22.03 22.11 20.49 20.61 0.2M
2022-08-08 21.99 22.37 21.50 22.17 0.3M
2022-08-05 20.89 21.33 20.89 21.33 0.1M
2022-08-04 21.81 21.81 20.80 20.89 0.2M
2022-08-03 20.90 21.52 20.80 21.24 0.1M
2022-08-02 20.83 21.00 20.42 20.90 0.1M
2022-08-01 21.19 21.20 20.89 20.89 0.2M
2022-07-29 20.80 21.35 20.74 21.11 0.1M
2022-07-28 21.08 21.23 20.72 20.79 0.1M
2022-07-27 20.38 21.00 20.29 20.83 0.1M
2022-07-26 20.12 20.30 20.06 20.26 0.0M
2022-07-25 20.37 20.37 20.05 20.21 0.1M
2022-07-22 20.45 20.64 20.06 20.18 0.1M
2022-07-21 20.38 20.43 20.02 20.35 0.1M
2022-07-20 20.09 20.42 19.91 20.29 0.1M
2022-07-19 19.83 20.10 19.78 19.99 0.1M
2022-07-18 19.82 19.92 19.51 19.63 0.1M
2022-07-15 19.41 19.58 19.03 19.48 0.1M
2022-07-14 19.66 19.66 18.93 19.14 0.2M
2022-07-13 20.12 20.31 19.86 19.90 0.1M
2022-07-12 19.97 20.45 19.97 20.22 0.2M
2022-07-11 20.42 20.43 19.73 20.04 0.1M
2022-07-08 20.19 20.43 19.71 20.32 0.1M
2022-07-07 19.77 20.14 19.77 19.98 0.1M
2022-07-06 19.90 20.11 19.55 19.63 0.1M
2022-07-05 19.44 19.87 19.04 19.86 0.1M
2022-07-01 18.90 19.52 18.89 19.52 0.1M
2022-06-30 18.79 19.13 18.42 18.93 0.2M
2022-06-29 19.28 19.28 18.66 18.77 0.1M
2022-06-28 19.11 19.73 19.08 19.14 0.2M
2022-06-27 18.70 19.21 18.64 18.99 0.2M
2022-06-24 18.27 18.75 18.03 18.65 0.3M
2022-06-23 18.45 18.77 17.65 18.12 0.4M
2022-06-22 18.98 19.05 18.35 18.48 0.3M
2022-06-21 19.81 20.03 19.17 19.17 0.3M
2022-06-17 19.18 19.80 19.07 19.18 0.7M
2022-06-16 20.61 20.99 19.24 19.29 0.4M
2022-06-15 22.25 22.73 21.45 21.82 0.4M
2022-06-14 23.22 23.26 22.02 22.14 0.3M
2022-06-13 24.30 24.49 22.74 22.82 0.4M
2022-06-10 24.82 25.17 24.42 24.83 0.2M
2022-06-09 24.99 25.55 24.90 25.08 0.2M
2022-06-08 24.81 25.08 24.53 24.91 0.1M
2022-06-07 24.80 24.94 24.63 24.88 0.1M
2022-06-06 24.85 25.00 24.60 24.98 0.1M
2022-06-03 24.86 24.92 24.42 24.61 0.1M
2022-06-02 24.92 25.05 24.65 24.79 0.2M
2022-06-01 24.31 24.84 24.16 24.79 0.2M
2022-05-31 24.30 24.53 24.13 24.31 0.1M
2022-05-27 23.81 24.45 23.74 24.29 0.2M
2022-05-26 23.63 23.95 23.52 23.63 0.2M
2022-05-25 23.39 23.85 23.17 23.55 0.3M
2022-05-24 23.65 23.70 22.87 23.45 0.2M
2022-05-23 23.13 23.79 23.07 23.39 0.1M
2022-05-20 24.14 24.25 22.81 22.98 0.3M
2022-05-19 24.28 24.59 23.86 24.06 0.2M
2022-05-18 24.84 24.84 24.10 24.45 0.2M
2022-05-17 25.34 25.40 24.80 24.92 0.3M
2022-05-16 25.05 25.45 25.00 25.12 0.1M
2022-05-13 24.95 25.27 24.65 25.16 0.1M
2022-05-12 24.88 24.99 24.29 24.61 0.3M
2022-05-11 25.00 25.22 24.63 24.86 0.2M
2022-05-10 25.11 25.30 24.80 25.01 0.2M
2022-05-09 25.00 25.13 24.81 24.91 0.2M
2022-05-06 25.25 25.55 24.86 25.33 0.1M
2022-05-05 26.55 26.57 24.80 25.31 0.2M
2022-05-04 25.41 26.05 25.26 26.00 0.2M
2022-05-03 25.03 25.54 24.73 25.34 0.1M
2022-05-02 25.06 25.38 24.38 24.84 0.1M
2022-04-29 25.96 26.01 25.03 25.04 0.1M
2022-04-28 25.66 25.97 25.26 25.92 0.1M
2022-04-27 25.52 26.01 25.46 25.46 0.1M
2022-04-26 26.42 26.42 25.58 25.63 0.1M
2022-04-25 25.84 26.41 25.72 26.40 0.1M
2022-04-22 26.43 26.52 25.94 26.17 0.1M
2022-04-21 26.54 26.75 26.09 26.58 0.1M
2022-04-20 26.05 26.68 26.05 26.41 0.1M
2022-04-19 25.61 26.00 25.59 25.75 0.1M
2022-04-18 25.32 25.92 25.15 25.62 0.1M
2022-04-14 25.49 25.84 25.26 25.36 0.1M
2022-04-13 24.90 25.69 24.88 25.56 0.1M
2022-04-12 25.03 25.32 24.80 24.87 0.2M
2022-04-11 25.52 25.57 25.09 25.09 0.1M
2022-04-08 25.96 25.98 25.50 25.62 0.1M
2022-04-07 25.97 26.03 25.46 25.90 0.1M
2022-04-06 26.61 26.78 26.00 26.09 0.2M
2022-04-05 26.99 27.18 26.59 26.67 0.1M
2022-04-04 26.85 27.01 26.66 26.90 0.1M
2022-04-01 26.90 27.02 26.65 26.89 0.1M
2022-03-31 26.93 27.30 26.70 26.70 0.1M
2022-03-30 27.18 27.18 26.69 26.81 0.1M
2022-03-29 26.81 27.29 26.81 27.11 0.1M
2022-03-28 27.20 27.20 26.75 26.81 0.1M
2022-03-25 26.85 27.23 26.68 27.19 0.1M
2022-03-24 27.14 27.14 26.71 26.85 0.1M
2022-03-23 27.05 27.11 26.77 26.86 0.1M
2022-03-22 26.69 26.96 26.63 26.90 0.2M
2022-03-21 26.83 27.08 26.54 26.57 0.2M
2022-03-18 27.66 27.89 26.54 26.63 1.0M
2022-03-17 27.71 28.42 27.63 28.38 0.4M
2022-03-16 27.57 28.10 27.32 27.61 0.2M
2022-03-15 27.30 27.85 27.22 27.32 0.2M
2022-03-14 27.75 28.25 27.20 27.32 0.2M
2022-03-11 27.53 27.70 27.21 27.52 0.1M
2022-03-10 26.91 27.48 26.77 27.31 0.2M
2022-03-09 27.08 27.39 26.72 27.15 0.3M
2022-03-08 26.94 26.98 25.95 26.71 0.2M
2022-03-07 26.93 26.94 26.08 26.15 0.1M
2022-03-04 27.11 27.16 26.77 27.00 0.1M
2022-03-03 27.75 27.75 27.09 27.22 0.1M
2022-03-02 27.16 27.80 27.16 27.61 0.1M
2022-03-01 26.98 27.36 26.71 27.01 0.1M
2022-02-28 26.00 27.37 25.90 27.29 0.1M
2022-02-25 25.43 26.26 25.43 26.05 0.1M
2022-02-24 25.05 25.87 24.00 25.79 0.2M
2022-02-23 26.45 26.94 26.18 26.25 0.2M
2022-02-22 27.50 27.50 25.83 26.26 0.3M
2022-02-18 27.47 27.73 27.15 27.50 0.1M
2022-02-17 27.31 27.58 26.88 27.41 0.1M
2022-02-16 26.75 27.51 26.75 27.26 0.1M
2022-02-15 26.74 26.91 26.36 26.69 0.1M
2022-02-14 26.61 26.65 26.15 26.33 0.1M
2022-02-11 26.35 26.87 26.30 26.67 0.2M
2022-02-10 26.55 26.99 26.08 26.13 0.1M
2022-02-09 27.20 27.30 26.41 26.56 0.3M
2022-02-08 26.99 27.30 26.81 27.08 0.3M
2022-02-07 27.15 27.38 26.77 26.94 0.1M
2022-02-04 26.85 27.28 26.70 27.09 0.1M
2022-02-03 26.69 27.03 26.69 26.81 0.1M
2022-02-02 26.87 27.12 26.64 26.88 0.1M
2022-02-01 26.73 27.13 26.60 26.85 0.1M
2022-01-31 26.08 26.89 26.08 26.69 0.1M
2022-01-28 26.10 26.81 25.57 26.33 0.1M
2022-01-27 26.32 26.88 26.01 26.10 0.1M
2022-01-26 26.38 27.24 26.04 26.32 0.2M
2022-01-25 26.15 26.50 25.90 26.09 0.2M
2022-01-24 25.67 26.41 24.68 26.29 0.6M
2022-01-21 26.07 26.31 25.51 26.30 0.3M
2022-01-20 27.06 27.25 26.37 26.45 0.2M
2022-01-19 27.90 27.90 27.03 27.11 0.2M
2022-01-18 27.80 27.90 27.24 27.80 0.2M
2022-01-14 27.62 28.05 27.55 27.82 0.1M
2022-01-13 28.12 28.45 27.67 27.75 0.1M
2022-01-12 28.44 28.70 27.89 27.95 0.2M
2022-01-11 28.08 28.50 27.79 28.32 0.2M
2022-01-10 27.47 27.91 27.35 27.91 0.1M
2022-01-07 27.22 27.59 27.15 27.52 0.1M
2022-01-06 26.64 27.26 26.64 27.13 0.1M
2022-01-05 27.44 27.52 26.57 26.68 0.2M
2022-01-04 27.50 27.63 27.25 27.30 0.1M
2022-01-03 27.70 27.85 27.09 27.32 0.2M