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
2023-12-29 13.85 14.00 13.41 13.80 0.4M
2023-12-28 14.15 14.31 14.03 14.13 0.1M
2023-12-27 14.87 14.91 14.38 14.44 0.1M
2023-12-26 14.37 14.85 14.37 14.83 0.2M
2023-12-22 14.35 14.70 14.33 14.43 0.1M
2023-12-21 14.34 14.49 14.13 14.31 0.1M
2023-12-20 14.56 14.87 14.22 14.28 0.2M
2023-12-19 14.49 14.79 14.32 14.71 0.2M
2023-12-18 14.53 14.69 14.01 14.43 0.3M
2023-12-15 14.68 15.12 14.48 14.84 0.5M
2023-12-14 14.90 15.25 14.55 14.68 0.2M
2023-12-13 13.29 14.57 13.29 14.50 0.5M
2023-12-12 13.72 13.80 13.32 13.46 0.2M
2023-12-11 14.20 14.24 13.37 13.76 0.2M
2023-12-08 13.90 14.25 13.90 14.22 0.1M
2023-12-07 13.69 13.97 13.62 13.97 0.1M
2023-12-06 13.89 14.06 13.63 13.69 0.1M
2023-12-05 13.82 13.96 13.39 13.79 0.1M
2023-12-04 13.94 13.94 13.61 13.79 0.1M
2023-12-01 13.46 13.99 13.33 13.94 0.1M
2023-11-30 13.28 13.71 13.28 13.53 0.1M
2023-11-29 13.08 13.62 13.08 13.28 0.1M
2023-11-28 13.47 13.53 13.04 13.22 0.1M
2023-11-27 13.01 13.52 12.89 13.47 0.2M
2023-11-24 12.92 13.25 12.77 13.08 0.1M
2023-11-22 13.24 13.24 12.95 12.99 0.1M
2023-11-21 13.53 13.53 13.02 13.12 0.1M
2023-11-20 13.49 13.70 13.38 13.56 0.1M
2023-11-17 13.62 14.01 13.35 13.76 0.1M
2023-11-16 13.65 13.73 13.40 13.47 0.1M
2023-11-15 13.77 13.87 13.61 13.65 0.1M
2023-11-14 13.74 14.27 13.66 13.89 0.3M
2023-11-13 13.32 13.53 13.06 13.33 0.1M
2023-11-10 13.99 13.99 13.51 13.51 0.1M
2023-11-09 13.82 13.91 13.40 13.82 0.1M
2023-11-08 14.50 14.50 12.84 13.61 0.3M
2023-11-07 15.14 15.25 14.63 14.67 0.1M
2023-11-06 15.65 15.65 14.96 15.18 0.1M
2023-11-03 15.05 15.75 15.05 15.64 0.1M
2023-11-02 14.49 15.01 14.26 14.93 0.1M
2023-11-01 13.77 14.34 13.68 14.33 0.1M
2023-10-31 14.52 14.56 13.70 13.87 0.1M
2023-10-30 14.73 14.79 14.13 14.53 0.1M
2023-10-27 14.50 14.88 14.26 14.70 0.1M
2023-10-26 14.12 14.52 13.95 14.41 0.1M
2023-10-25 13.76 14.15 13.59 14.05 0.1M
2023-10-24 13.50 13.86 13.26 13.85 0.1M
2023-10-23 13.31 13.59 13.07 13.47 0.2M
2023-10-20 13.70 13.82 13.40 13.40 0.1M
2023-10-19 13.69 13.95 13.43 13.63 0.1M
2023-10-18 13.63 14.10 13.63 13.74 0.1M
2023-10-17 13.60 14.03 13.60 13.93 0.1M
2023-10-16 13.32 13.68 13.32 13.63 0.1M
2023-10-13 13.64 13.76 13.29 13.31 0.1M
2023-10-12 14.26 14.26 13.45 13.70 0.1M
2023-10-11 14.12 14.33 13.92 14.29 0.1M
2023-10-10 13.93 14.16 13.73 14.15 0.1M
2023-10-09 13.67 14.04 13.51 13.98 0.1M
2023-10-06 13.76 13.98 13.32 13.86 0.2M
2023-10-05 14.05 14.29 13.75 13.87 0.2M
2023-10-04 14.00 14.18 13.87 14.10 0.1M
2023-10-03 14.44 14.44 14.01 14.10 0.1M
2023-10-02 14.67 14.79 14.41 14.50 0.1M
2023-09-29 14.69 14.79 14.58 14.75 0.1M
2023-09-28 14.36 14.67 14.26 14.63 0.1M
2023-09-27 14.00 14.43 13.95 14.35 0.1M
2023-09-26 14.50 14.53 13.98 14.04 0.1M
2023-09-25 14.64 14.85 14.51 14.59 0.1M
2023-09-22 14.85 15.05 14.62 14.80 0.1M
2023-09-21 15.38 15.48 14.75 14.77 0.1M
2023-09-20 15.81 16.21 15.66 15.70 0.1M
2023-09-19 16.02 16.16 15.63 15.82 0.1M
2023-09-18 16.30 16.30 15.87 16.07 0.1M
2023-09-15 16.71 16.85 16.05 16.29 0.4M
2023-09-14 16.27 16.87 16.27 16.72 0.1M
2023-09-13 16.28 16.63 16.01 16.07 0.1M
2023-09-12 17.19 17.24 16.37 16.38 0.1M
2023-09-11 17.15 17.34 17.01 17.19 0.1M
2023-09-08 17.40 17.47 17.13 17.17 0.1M
2023-09-07 17.08 17.58 17.04 17.30 0.1M
2023-09-06 17.46 17.50 16.89 17.04 0.2M
2023-09-05 17.52 17.78 17.34 17.52 0.1M
2023-09-01 17.87 17.96 17.25 17.69 0.2M
2023-08-31 18.34 18.54 17.85 17.91 0.1M
2023-08-30 18.50 18.68 18.23 18.32 0.1M
2023-08-29 18.30 18.59 18.18 18.56 0.1M
2023-08-28 17.75 18.39 17.71 18.35 0.1M
2023-08-25 17.72 17.81 17.44 17.78 0.1M
2023-08-24 17.59 17.73 17.40 17.55 0.1M
2023-08-23 17.45 17.80 17.44 17.73 0.1M
2023-08-22 17.68 17.80 17.45 17.51 0.1M
2023-08-21 17.50 17.67 17.42 17.62 0.1M
2023-08-18 17.27 17.77 17.21 17.53 0.1M
2023-08-17 17.57 17.85 17.45 17.47 0.1M
2023-08-16 17.64 17.94 17.52 17.59 0.1M
2023-08-15 17.78 18.09 17.49 17.59 0.2M
2023-08-14 17.85 18.14 17.85 17.93 0.1M
2023-08-11 18.02 18.07 17.82 17.83 0.1M
2023-08-10 18.23 18.40 17.96 18.02 0.1M
2023-08-09 19.06 19.09 18.11 18.12 0.2M
2023-08-08 18.90 19.37 18.84 19.15 0.1M
2023-08-07 18.48 19.27 18.43 19.24 0.3M
2023-08-04 18.79 18.94 18.32 18.51 0.2M
2023-08-03 18.25 19.26 18.10 18.62 0.5M
2023-08-02 17.88 18.19 17.77 18.07 0.1M
2023-08-01 17.76 18.06 17.50 17.95 0.1M
2023-07-31 18.03 18.16 17.52 17.80 0.1M
2023-07-28 18.09 18.34 17.99 18.07 0.1M
2023-07-27 18.41 18.50 17.87 17.93 0.1M
2023-07-26 17.86 18.47 17.85 18.41 0.2M
2023-07-25 18.08 18.25 17.86 17.87 0.2M
2023-07-24 17.90 18.52 17.82 18.18 0.2M
2023-07-21 17.98 18.09 17.59 17.92 0.3M
2023-07-20 17.44 17.91 17.42 17.87 0.2M
2023-07-19 17.43 17.57 17.21 17.56 0.2M
2023-07-18 17.34 17.53 17.21 17.44 0.2M
2023-07-17 16.98 17.66 16.98 17.38 0.3M
2023-07-14 16.90 17.05 16.75 16.92 0.1M
2023-07-13 16.25 17.03 16.25 16.97 0.1M
2023-07-12 16.90 17.03 16.19 16.22 0.2M
2023-07-11 16.65 16.95 16.65 16.85 0.2M
2023-07-10 16.50 16.91 16.50 16.74 0.2M
2023-07-07 16.06 16.68 16.00 16.61 0.2M
2023-07-06 16.32 16.45 16.02 16.42 0.1M
2023-07-05 15.89 16.57 15.70 16.43 0.2M
2023-07-03 15.90 16.08 15.84 15.94 0.1M
2023-06-30 16.22 16.22 15.87 15.90 0.1M
2023-06-29 16.02 16.20 15.69 16.12 0.1M
2023-06-28 16.00 16.21 15.67 15.70 0.2M
2023-06-27 15.86 16.18 15.67 16.05 0.3M
2023-06-26 15.64 16.07 15.57 15.83 0.2M
2023-06-23 16.30 16.39 15.50 15.66 3.4M
2023-06-22 16.90 16.90 16.32 16.51 0.2M
2023-06-21 16.94 17.22 16.57 17.03 0.6M
2023-06-20 16.69 17.15 16.48 17.02 0.6M
2023-06-16 16.45 16.58 15.51 16.58 2.0M
2023-06-15 15.63 16.42 15.59 16.38 0.6M
2023-06-14 15.90 16.23 15.83 16.09 0.4M
2023-06-13 15.23 16.10 15.23 15.99 0.3M
2023-06-12 14.62 15.26 14.62 15.17 0.2M
2023-06-09 14.83 15.19 14.52 14.62 0.3M
2023-06-08 14.89 15.32 14.89 14.94 0.3M
2023-06-07 14.92 15.27 14.71 15.07 0.4M
2023-06-06 14.40 15.47 14.40 14.91 0.5M
2023-06-05 13.42 14.58 13.35 14.41 0.6M
2023-06-02 12.85 13.34 12.73 13.28 0.2M
2023-06-01 12.35 12.75 12.30 12.72 0.2M
2023-05-31 12.31 12.41 12.03 12.31 0.2M
2023-05-30 12.40 12.60 12.31 12.42 0.1M
2023-05-26 12.26 12.53 12.25 12.45 0.1M
2023-05-25 12.30 12.45 11.99 12.24 0.3M
2023-05-24 12.25 12.67 12.22 12.41 0.3M
2023-05-23 11.91 12.56 11.91 12.28 0.3M
2023-05-22 11.60 12.05 11.49 12.01 0.2M
2023-05-19 11.82 12.06 11.57 11.59 0.3M
2023-05-18 11.44 11.58 11.32 11.50 0.1M
2023-05-17 11.06 11.78 11.05 11.44 0.3M
2023-05-16 11.28 11.46 10.89 11.05 0.1M
2023-05-15 10.90 11.37 10.88 11.36 0.2M
2023-05-12 11.13 11.20 10.75 10.96 0.2M
2023-05-11 11.72 11.72 11.13 11.15 0.2M
2023-05-10 11.88 11.88 11.57 11.72 0.2M
2023-05-09 11.75 12.00 11.25 11.88 0.2M
2023-05-08 11.57 11.87 11.57 11.76 0.2M
2023-05-05 11.47 11.71 11.44 11.58 0.2M
2023-05-04 11.49 11.57 11.20 11.30 0.3M
2023-05-03 11.42 11.92 11.39 11.71 0.2M
2023-05-02 11.10 11.56 10.80 11.42 0.3M
2023-05-01 11.35 11.52 10.93 11.02 0.3M
2023-04-28 11.43 11.62 11.30 11.36 0.1M
2023-04-27 11.13 11.66 11.13 11.48 0.1M
2023-04-26 11.31 11.69 10.91 11.17 0.3M
2023-04-25 11.60 11.70 11.29 11.35 0.1M
2023-04-24 11.91 12.09 11.64 11.68 0.3M
2023-04-21 12.32 12.37 11.89 12.05 0.2M
2023-04-20 12.55 12.55 12.27 12.41 0.1M
2023-04-19 12.58 12.85 12.27 12.60 0.2M
2023-04-18 13.10 13.10 12.68 12.68 0.1M
2023-04-17 13.04 13.24 12.84 13.07 0.1M
2023-04-14 12.85 13.09 12.72 13.05 0.1M
2023-04-13 12.75 13.05 12.54 12.81 0.1M
2023-04-12 13.00 13.18 12.71 12.75 0.2M
2023-04-11 12.90 13.25 12.85 13.07 0.2M
2023-04-10 12.41 12.98 12.40 12.85 0.2M
2023-04-06 12.45 12.48 12.06 12.27 0.2M
2023-04-05 12.16 12.56 12.11 12.44 0.3M
2023-04-04 12.30 12.75 12.25 12.32 0.2M
2023-04-03 12.55 12.69 11.92 12.24 0.2M
2023-03-31 13.04 13.30 12.73 12.80 0.2M
2023-03-30 13.14 13.14 12.70 13.02 0.2M
2023-03-29 12.57 13.15 12.48 13.07 0.2M
2023-03-28 12.81 13.09 12.46 12.56 0.1M
2023-03-27 12.62 13.18 12.62 12.89 0.2M
2023-03-24 11.80 12.60 11.65 12.51 0.2M
2023-03-23 12.18 12.35 11.79 11.91 0.3M
2023-03-22 12.73 12.93 12.11 12.11 0.3M
2023-03-21 12.34 13.03 12.29 12.68 0.4M
2023-03-20 11.51 12.43 11.50 12.03 0.5M
2023-03-17 11.89 12.01 11.19 11.41 1.3M
2023-03-16 11.97 12.00 11.24 11.91 0.5M
2023-03-15 12.24 12.59 11.80 12.18 0.4M
2023-03-14 12.58 13.39 12.49 12.66 0.5M
2023-03-13 12.05 12.49 11.26 12.26 0.7M
2023-03-10 13.52 13.53 12.37 12.44 0.7M
2023-03-09 14.40 14.65 13.52 13.59 0.4M
2023-03-08 14.88 14.92 14.25 14.52 0.4M
2023-03-07 15.39 15.63 14.80 14.97 0.4M
2023-03-06 15.52 15.95 15.36 15.50 0.4M
2023-03-03 15.40 15.95 15.22 15.66 0.4M
2023-03-02 15.08 15.77 15.02 15.36 0.6M
2023-03-01 15.01 15.59 14.55 15.32 0.9M
2023-02-28 16.27 17.67 14.84 15.31 2.6M
2023-02-27 19.38 19.53 19.01 19.27 0.1M
2023-02-24 18.84 19.34 18.80 19.08 0.1M
2023-02-23 18.81 19.20 18.40 19.10 0.2M
2023-02-22 19.72 19.72 17.95 18.64 0.6M
2023-02-21 20.65 20.68 19.76 19.83 0.2M
2023-02-17 20.34 20.83 20.08 20.70 0.2M
2023-02-16 20.55 20.68 20.15 20.45 0.1M
2023-02-15 20.05 20.74 20.04 20.61 0.2M
2023-02-14 19.86 20.23 19.75 20.16 0.1M
2023-02-13 19.50 19.85 19.27 19.85 0.1M
2023-02-10 19.68 19.74 19.24 19.43 0.1M
2023-02-09 19.97 20.28 19.70 19.79 0.2M
2023-02-08 19.75 20.00 19.61 19.77 0.1M
2023-02-07 19.32 19.95 19.30 19.87 0.2M
2023-02-06 19.60 19.66 19.14 19.32 0.1M
2023-02-03 18.90 19.63 18.82 19.41 0.1M
2023-02-02 19.17 19.42 18.93 19.12 0.1M
2023-02-01 18.57 19.31 18.50 18.98 0.2M
2023-01-31 18.29 18.65 18.20 18.58 0.1M
2023-01-30 18.53 18.65 18.18 18.34 0.1M
2023-01-27 18.49 18.69 18.34 18.57 0.1M
2023-01-26 18.50 18.59 18.21 18.53 0.1M
2023-01-25 18.33 18.41 18.03 18.37 0.1M
2023-01-24 18.51 18.74 18.27 18.37 0.1M
2023-01-23 17.96 18.58 17.90 18.50 0.1M
2023-01-20 18.02 18.06 17.45 17.99 0.1M
2023-01-19 18.05 18.25 17.67 17.95 0.2M
2023-01-18 18.75 18.98 17.95 18.25 0.3M
2023-01-17 18.10 19.13 18.10 18.71 0.4M
2023-01-13 17.42 18.48 17.36 18.21 0.3M
2023-01-12 16.90 17.48 16.78 17.42 0.2M
2023-01-11 16.01 16.89 16.01 16.80 0.2M
2023-01-10 15.83 16.11 15.83 16.08 0.2M
2023-01-09 15.75 16.04 15.75 15.84 0.3M
2023-01-06 15.61 15.79 15.30 15.71 0.2M
2023-01-05 16.35 16.35 15.56 15.60 0.2M
2023-01-04 16.65 16.86 16.23 16.39 0.2M
2023-01-03 16.45 16.64 16.05 16.60 0.2M