UK markets closed

Newtek Business Services Corp. (NEWT)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
18.65+0.53 (+2.92%)
At close: 04:00PM EDT
18.85 +0.20 (+1.07%)
After hours: 05:52PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jun 202218.2718.7518.0318.6518.65306,900
23 Jun 202218.4518.7717.6518.1218.12364,200
22 Jun 202218.9819.0518.3518.4818.48307,100
21 Jun 202219.8120.0319.1719.1719.17273,100
17 Jun 202219.1819.8019.0719.1819.18676,900
16 Jun 202220.6120.9919.2419.2919.29376,900
16 Jun 20220.75 Dividend
15 Jun 202222.2522.7321.4521.8221.07446,500
14 Jun 202223.2223.2622.0222.1421.38339,800
13 Jun 202224.3024.4922.7422.8222.04382,200
10 Jun 202224.8225.1724.4224.8323.98153,900
09 Jun 202224.9925.5524.9025.0824.22194,700
08 Jun 202224.8125.0824.5324.9124.05110,700
07 Jun 202224.8024.9424.6324.8824.02112,100
06 Jun 202224.8525.0024.6024.9824.1293,400
03 Jun 202224.8624.9224.4224.6123.76113,000
02 Jun 202224.9225.0524.6524.7923.94160,700
01 Jun 202224.3124.8424.1624.7923.94199,200
31 May 202224.3024.5324.1324.3123.47111,900
27 May 202223.8124.4523.7424.2923.46178,300
26 May 202223.6323.9523.5223.6322.82246,300
25 May 202223.3923.8523.1723.5522.74290,000
24 May 202223.6523.7022.8723.4522.64172,400
23 May 202223.1323.7923.0723.3922.59146,600
20 May 202224.1424.2522.8122.9822.19304,900
19 May 202224.2824.5923.8624.0623.23214,900
18 May 202224.8424.8424.1024.4523.61212,300
17 May 202225.3425.4024.8024.9224.06322,100
16 May 202225.0525.4525.0025.1224.26106,400
13 May 202224.9525.2724.6525.1624.3097,500
12 May 202224.8824.9924.2924.6123.76254,200
11 May 202225.0025.2224.6324.8624.01240,300
10 May 202225.1125.3024.8025.0124.15238,600
09 May 202225.0025.1324.8124.9124.05153,000
06 May 202225.2525.5524.8625.3324.4692,100
05 May 202226.5526.5724.8025.3124.44191,200
04 May 202225.4126.0525.2626.0025.11164,200
03 May 202225.0325.5424.7325.3424.4777,200
02 May 202225.0625.3824.3824.8423.99142,200
29 Apr 202225.9626.0125.0325.0424.18108,200
28 Apr 202225.6625.9725.2625.9225.0399,000
27 Apr 202225.5226.0125.4625.4624.58119,100
26 Apr 202226.4226.4225.5825.6324.75112,600
25 Apr 202225.8426.4125.7226.4025.49110,600
22 Apr 202226.4326.5225.9426.1725.27131,300
21 Apr 202226.5426.7526.0926.5825.67134,500
20 Apr 202226.0526.6826.0526.4125.50145,900
19 Apr 202225.6126.0025.5925.7524.8677,700
18 Apr 202225.3225.9225.1525.6224.74136,200
14 Apr 202225.4925.8425.2625.3624.49108,900
13 Apr 202224.9025.6924.8825.5624.68136,300
12 Apr 202225.0325.3224.8024.8724.02160,100
11 Apr 202225.5225.5725.0925.0924.23125,600
08 Apr 202225.9625.9825.5025.6224.74131,300
07 Apr 202225.9726.0325.4625.9025.01125,200
06 Apr 202226.6126.7826.0026.0925.19176,900
05 Apr 202226.9927.1826.5926.6725.75115,600
04 Apr 202226.8527.0126.6626.9025.9892,000
01 Apr 202226.9027.0226.6526.8925.97100,000
31 Mar 202226.9327.3026.7026.7025.78144,200
30 Mar 202227.1827.1826.6926.8125.8991,600
29 Mar 202226.8127.2926.8127.1126.1896,900
28 Mar 202227.2027.2026.7526.8125.89106,100
25 Mar 202226.8527.2326.6827.1926.26100,800
24 Mar 202227.1427.1426.7126.8525.93121,000
23 Mar 202227.0527.1126.7726.8625.94116,000
22 Mar 202226.6926.9626.6326.9025.98175,400
21 Mar 202226.8327.0826.5426.5725.66193,200
18 Mar 202227.6627.8926.5426.6325.71998,600
18 Mar 20220.65 Dividend
17 Mar 202227.7128.4227.6328.3826.78368,400
16 Mar 202227.5728.1027.3227.6126.05203,500
15 Mar 202227.3027.8527.2227.3225.78177,700
14 Mar 202227.7528.2527.2027.3225.78183,300
11 Mar 202227.5327.7027.2127.5225.97126,800
10 Mar 202226.9127.4826.7727.3125.77152,000
09 Mar 202227.0827.3926.7227.1525.62285,800
08 Mar 202226.9426.9825.9526.7125.20209,900
07 Mar 202226.9326.9426.0826.1524.67115,000
04 Mar 202227.1127.1626.7727.0025.47106,900
03 Mar 202227.7527.7527.0927.2225.68113,400
02 Mar 202227.1627.8027.1627.6126.0595,600
01 Mar 202226.9827.3626.7127.0125.48137,300
28 Feb 202226.0027.3725.9027.2925.75146,700
25 Feb 202225.4326.2625.4326.0524.58139,800
24 Feb 202225.0525.8724.0025.7924.33240,800
23 Feb 202226.4526.9426.1826.2524.77171,200
22 Feb 202227.5027.5025.8326.2624.78297,500
18 Feb 202227.4727.7327.1527.5025.95124,700
17 Feb 202227.3127.5826.8827.4125.86125,200
16 Feb 202226.7527.5126.7527.2625.72114,500
15 Feb 202226.7426.9126.3626.6925.18121,700
14 Feb 202226.6126.6526.1526.3324.84141,900
11 Feb 202226.3526.8726.3026.6725.16169,700
10 Feb 202226.5526.9926.0826.1324.65147,800
09 Feb 202227.2027.3026.4126.5625.06270,900
08 Feb 202226.9927.3026.8127.0825.55311,900
07 Feb 202227.1527.3826.7726.9425.42132,600
04 Feb 202226.8527.2826.7027.0925.5671,300
03 Feb 202226.6927.0326.6926.8125.3069,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...