U.S. markets close in 2 hours 32 minutes

Newtek Business Services Corp. (NEWT)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
32.03+1.53 (+5.02%)
As of 1:28PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 202130.5032.1330.5032.0332.03149,635
May 14, 202131.1131.2029.7030.5030.50207,800
May 13, 202128.7531.2428.7530.8830.88299,800
May 12, 202129.0830.2028.5128.6528.65424,600
May 11, 202127.8427.8427.0127.3927.39138,000
May 10, 202128.2028.2027.8027.9527.95101,500
May 07, 202127.7028.2027.5528.0128.0166,800
May 06, 202128.4028.4027.3927.9127.91163,200
May 05, 202128.5028.5128.1828.4528.4556,500
May 04, 202128.1228.4027.9528.3528.3560,900
May 03, 202128.0028.4027.9028.1228.1255,900
Apr 30, 202127.8828.2827.7627.8827.8873,200
Apr 29, 202127.6028.2827.5128.0128.01127,900
Apr 28, 202127.2527.5927.1327.4027.4044,700
Apr 27, 202127.1027.3527.0527.0627.0638,100
Apr 26, 202126.9027.6526.9027.0827.0896,200
Apr 23, 202126.8527.0926.8026.8426.8450,300
Apr 22, 202127.1427.3926.7126.7326.73104,000
Apr 21, 202127.2627.6027.1227.1627.1669,200
Apr 20, 202126.7427.4326.6427.0427.04136,500
Apr 19, 202126.9927.1226.4126.5126.51100,000
Apr 16, 202127.0527.1626.9526.9926.9944,300
Apr 15, 202127.1327.4026.9227.0127.0191,000
Apr 14, 202127.4327.7327.0227.1627.1667,300
Apr 13, 202127.5027.6027.1627.4827.4869,400
Apr 12, 202127.6027.7327.5427.5427.5469,500
Apr 09, 202127.5227.8027.4227.5527.5571,500
Apr 08, 202127.5027.7427.3927.5427.5467,200
Apr 07, 202127.5027.7527.4227.5827.5893,600
Apr 06, 202127.1427.6027.0927.5027.5082,900
Apr 05, 202127.0027.3026.9227.1427.14138,200
Apr 01, 202126.5926.8926.4226.8926.89100,600
Mar 31, 202127.0427.1726.7026.7026.70137,400
Mar 30, 202127.3927.3926.6526.9826.9886,300
Mar 29, 202126.8627.9726.8627.2327.23126,000
Mar 26, 202127.1627.2026.2126.8626.86154,000
Mar 25, 202125.9527.1225.7127.0827.08200,000
Mar 24, 202126.0026.6225.6525.8525.85136,800
Mar 23, 202126.7027.7525.6125.8325.83312,100
Mar 22, 202125.9026.7224.3325.7425.74320,400
Mar 19, 202126.6626.9625.9225.9225.92380,100
Mar 19, 20210.5 Dividend
Mar 18, 202128.6328.6327.1327.1526.65318,800
Mar 17, 202127.7828.4527.5628.4027.88239,200
Mar 16, 202127.7628.1526.8527.8027.29202,700
Mar 15, 202127.4027.8427.1927.6527.14180,900
Mar 12, 202126.7627.3826.6327.1226.62178,400
Mar 11, 202125.6026.7825.6026.7226.23204,700
Mar 10, 202125.6225.9225.2425.6925.22165,000
Mar 09, 202124.5025.2424.3325.0724.61209,300
Mar 08, 202123.6124.4523.5124.3323.88195,400
Mar 05, 202123.5923.8122.8823.3422.91111,100
Mar 04, 202123.8723.9823.2023.5523.12102,200
Mar 03, 202123.6323.9923.4123.8323.39118,300
Mar 02, 202123.3623.5923.1023.3722.94143,900
Mar 01, 202123.2523.4923.0623.3522.92124,600
Feb 26, 202122.5623.3022.5622.9822.56124,700
Feb 25, 202123.2423.3922.6322.8022.38102,100
Feb 24, 202122.5623.1722.5523.1122.68198,100
Feb 23, 202122.2522.7721.9222.6222.20171,700
Feb 22, 202122.0722.2321.8921.9821.58124,800
Feb 19, 202121.8022.0821.8021.9821.5882,000
Feb 18, 202121.8521.9221.6021.8121.4167,000
Feb 17, 202121.7722.0721.7021.8421.4492,300
Feb 16, 202121.8022.1321.6721.7421.34106,300
Feb 12, 202121.5021.7721.5021.5821.1860,900
Feb 11, 202121.8721.8921.5421.5821.1885,700
Feb 10, 202121.7022.1321.6721.7921.39104,400
Feb 09, 202121.5721.8921.5621.6721.2792,700
Feb 08, 202121.8521.9621.4421.6521.25191,400
Feb 05, 202121.6521.9021.6021.7921.39122,000
Feb 04, 202121.8621.8721.4321.6221.22130,700
Feb 03, 202121.6921.7721.3621.6421.24191,200
Feb 02, 202121.4821.9821.3221.6321.23243,100
Feb 01, 202120.8321.4920.8121.2820.89283,600
Jan 29, 202120.8820.9820.3020.5720.19139,600
Jan 28, 202121.4121.6520.9120.9120.52152,500
Jan 27, 202121.4221.7021.3121.3820.99126,100
Jan 26, 202121.0521.8420.9421.5021.10446,700
Jan 25, 202120.9620.9920.6420.8820.50149,100
Jan 22, 202120.7620.8920.5920.8620.48159,900
Jan 21, 202120.2920.9220.2920.7720.39206,700
Jan 20, 202119.9420.8019.9420.3719.99178,600
Jan 19, 202120.0020.0219.6719.8719.50152,400
Jan 15, 202119.6020.1519.6019.9419.57196,100
Jan 14, 202119.4119.7519.3519.7119.35108,700
Jan 13, 202119.4519.5419.2719.5219.1684,400
Jan 12, 202119.4719.5319.3119.3719.0180,900
Jan 11, 202118.8019.5018.8019.3318.97136,100
Jan 08, 202118.9919.1118.7718.9918.6480,000
Jan 07, 202119.1519.2318.8518.9918.64134,600
Jan 06, 202119.3019.5218.8819.0518.70123,800
Jan 05, 202119.0719.4418.9019.1718.82155,500
Jan 04, 202119.9019.9019.0019.0618.71237,100
Dec 31, 202018.8019.8218.8019.6919.33423,500
Dec 30, 202018.1719.1518.1718.6518.31363,500
Dec 29, 202018.2718.2917.9318.0417.71147,000
Dec 28, 202018.2318.7018.1018.1817.85181,700
Dec 24, 202018.4618.4618.1118.1517.8272,200
Dec 23, 202017.8518.5917.8018.3317.99285,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...