UK markets closed

Newtek Business Services Corp. (NEWT)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
16.72-0.45 (-2.62%)
At close: 04:00PM EDT
17.20 +0.48 (+2.87%)
After hours: 04:27PM EDT
Time period:
06 Oct 2021 - 06 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Oct 202216.9917.2416.6816.7216.72101,450
05 Oct 202217.0117.2616.6617.1717.1792,600
04 Oct 202216.6617.2616.6617.1817.18140,600
03 Oct 202216.5416.5915.9116.4716.47232,800
30 Sept 202216.3317.1116.2016.3216.32280,400
29 Sept 202216.5516.5515.6616.0116.01252,800
28 Sept 202215.7616.7115.7016.5616.56238,800
27 Sept 202216.6716.8315.6515.7015.70273,700
26 Sept 202217.4517.5716.5116.5516.55252,000
23 Sept 202217.3517.6716.8017.4817.48494,700
22 Sept 202218.7118.9617.7117.7417.74196,900
21 Sept 202218.8819.0418.6518.6618.66164,100
20 Sept 202219.1919.2118.7518.9318.93186,700
19 Sept 202219.8520.1219.0819.4619.46288,700
19 Sept 20220.65 Dividend
16 Sept 202221.5121.6620.8820.9820.33221,400
15 Sept 202221.5121.7321.4621.5120.84155,600
14 Sept 202221.3021.4821.1321.4420.78160,200
13 Sept 202221.8321.8321.2121.2920.63126,200
12 Sept 202222.2222.2221.7721.8321.15130,700
09 Sept 202221.5522.0521.5521.8521.17110,500
08 Sept 202221.0421.5520.9721.5220.85159,900
07 Sept 202220.7021.1120.7021.0120.36122,300
06 Sept 202221.0021.0620.6620.7120.07165,400
02 Sept 202221.1421.4420.8821.0020.3587,200
01 Sept 202221.2621.3320.7020.9720.32107,200
31 Aug 202221.2021.5921.0821.3720.71113,500
30 Aug 202221.4221.4220.9421.1420.49144,200
29 Aug 202221.5021.6321.2521.2820.62111,000
26 Aug 202221.9222.0321.5221.6420.97134,100
25 Aug 202221.9322.1321.7321.9221.24100,400
24 Aug 202221.7022.0021.5821.7821.1186,100
23 Aug 202221.4121.8621.4121.5820.91113,100
22 Aug 202222.0022.0021.1521.4120.75163,900
19 Aug 202222.3022.3522.1022.1721.48107,800
18 Aug 202222.5322.6922.3222.5021.8074,900
17 Aug 202222.7122.7722.1522.4921.79144,700
16 Aug 202222.4123.1122.2922.8922.18132,600
15 Aug 202222.2422.5621.9122.4121.72201,100
12 Aug 202221.5922.2121.5721.8921.21122,200
11 Aug 202221.3421.5721.2521.5320.86103,500
10 Aug 202220.8821.4220.8821.1620.5097,800
09 Aug 202222.0322.1120.4920.6119.97231,400
08 Aug 202221.9922.3721.5022.1721.48263,500
05 Aug 202220.8921.3320.8921.3320.6779,500
04 Aug 202221.8121.8120.8020.8920.24150,800
03 Aug 202220.9021.5220.8021.2420.58147,900
02 Aug 202220.8321.0020.4220.9020.2597,200
01 Aug 202221.1921.2020.8920.8920.24158,300
29 Jul 202220.8021.3520.7421.1120.46131,800
28 Jul 202221.0821.2320.7220.7920.15145,900
27 Jul 202220.3821.0020.2920.8320.18142,000
26 Jul 202220.1220.3020.0620.2619.6348,800
25 Jul 202220.3720.3720.0520.2119.58101,700
22 Jul 202220.4520.6420.0620.1819.5597,800
21 Jul 202220.3820.4320.0220.3519.7280,700
20 Jul 202220.0920.4219.9120.2919.66109,300
19 Jul 202219.8320.1019.7719.9919.37105,100
18 Jul 202219.8219.9219.5119.6319.02109,300
15 Jul 202219.4119.5819.0319.4818.8885,800
14 Jul 202219.6619.6618.9319.1418.55189,400
13 Jul 202220.1220.3119.8619.9019.2881,100
12 Jul 202219.9720.4519.9720.2219.59164,800
11 Jul 202220.4220.4319.7320.0419.42124,500
08 Jul 202220.1920.4319.7120.3219.69110,900
07 Jul 202219.7720.1419.7719.9819.3681,300
06 Jul 202219.9020.1119.5519.6319.02127,800
05 Jul 202219.4419.8719.0419.8619.24113,800
01 Jul 202218.9019.5218.8919.5218.92115,800
30 Jun 202218.7919.1318.4218.9318.34205,800
29 Jun 202219.2819.2818.6618.7718.19106,600
28 Jun 202219.1119.7319.0819.1418.55173,900
27 Jun 202218.7019.2118.6418.9918.40198,900
24 Jun 202218.2718.7518.0318.6518.07306,900
23 Jun 202218.4518.7717.6518.1217.56364,200
22 Jun 202218.9819.0518.3518.4817.91307,100
21 Jun 202219.8120.0319.1719.1718.58273,100
17 Jun 202219.1819.8019.0719.1818.59676,900
16 Jun 202220.6120.9919.2419.2918.69376,900
16 Jun 20220.75 Dividend
15 Jun 202222.2522.7321.4521.8220.42446,500
14 Jun 202223.2223.2622.0222.1420.72339,800
13 Jun 202224.3024.4922.7422.8221.35382,200
10 Jun 202224.8225.1724.4224.8323.23153,900
09 Jun 202224.9925.5524.9025.0823.47194,700
08 Jun 202224.8125.0824.5324.9123.31110,700
07 Jun 202224.8024.9424.6324.8823.28112,100
06 Jun 202224.8525.0024.6024.9823.3793,400
03 Jun 202224.8624.9224.4224.6123.03113,000
02 Jun 202224.9225.0524.6524.7923.20160,700
01 Jun 202224.3124.8424.1624.7923.20199,200
31 May 202224.3024.5324.1324.3122.75111,900
27 May 202223.8124.4523.7424.2922.73178,300
26 May 202223.6323.9523.5223.6322.11246,300
25 May 202223.3923.8523.1723.5522.04290,000
24 May 202223.6523.7022.8723.4521.94172,400
23 May 202223.1323.7923.0723.3921.89146,600
20 May 202224.1424.2522.8122.9821.50304,900
19 May 202224.2824.5923.8624.0622.51214,900
18 May 202224.8424.8424.1024.4522.88212,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...