UK markets open in 6 hours 14 minutes

Newtek Business Services Corp. (NEWT)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
11.07-0.22 (-1.95%)
At close: 04:00PM EST
11.06 -0.01 (-0.09%)
After hours: 08:00PM EST
Time period:
04 Mar 2023 - 04 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Mar 202411.2211.4611.0511.0711.07119,457
01 Mar 202411.5011.5011.1711.2911.2994,300
29 Feb 202411.4811.6311.4411.5411.5492,100
28 Feb 202411.3011.4211.2111.3511.3587,200
27 Feb 202411.0011.4510.9811.4111.41126,800
26 Feb 202411.0311.1310.9410.9510.95129,700
23 Feb 202411.2111.2711.0311.1111.11108,700
22 Feb 202411.5211.5411.1311.1711.17149,900
21 Feb 202411.4811.6211.3111.3911.3995,500
20 Feb 202411.5211.5211.3011.4711.47109,600
16 Feb 202411.6711.7611.5211.6811.6891,800
15 Feb 202411.2411.8011.2411.7611.76117,700
14 Feb 202411.0411.1910.9111.1611.16106,900
13 Feb 202411.4711.5310.9611.0211.02158,700
12 Feb 202411.1511.6611.1511.5711.57126,700
09 Feb 202411.1511.1810.9511.1711.1799,500
08 Feb 202411.0011.2010.8911.1811.18125,500
07 Feb 202411.3111.3110.8811.0311.03159,300
06 Feb 202411.4511.6711.2911.3411.34205,700
05 Feb 202411.5011.6911.2711.4911.49166,900
02 Feb 202411.5311.8011.5011.6511.65173,100
01 Feb 202412.0412.2911.7311.8711.87167,000
31 Jan 202412.5412.6511.9612.0112.01169,000
30 Jan 202412.9812.9812.6212.6212.6276,100
29 Jan 202412.9312.9912.7512.9612.9667,300
26 Jan 202413.2913.3912.9513.0013.0062,300
25 Jan 202412.7613.1912.7613.1413.14111,300
24 Jan 202413.0813.2412.7012.7212.7289,500
23 Jan 202412.9113.0012.8112.9812.98101,100
22 Jan 202412.5613.0612.4312.7812.78126,400
19 Jan 202412.4412.6112.2012.5712.57100,900
18 Jan 202412.5512.6312.1612.3312.3392,600
17 Jan 202412.5712.7712.4012.5312.5398,300
16 Jan 202412.7512.8812.5712.8112.81124,000
12 Jan 202413.0113.1212.7112.7912.79102,700
11 Jan 202413.1513.1712.8012.8912.89109,600
10 Jan 202413.0713.3313.0213.1913.19119,300
09 Jan 202413.3913.5013.0713.1113.1182,800
08 Jan 202413.0813.6013.0113.5713.57219,700
05 Jan 202413.1213.4513.0513.1413.1492,800
04 Jan 202413.4013.5413.1513.1613.16129,100
03 Jan 202413.7513.7513.3413.3513.35148,400
02 Jan 202413.7314.1413.6413.7613.76266,900
29 Dec 202313.8514.0013.4113.8013.80399,600
28 Dec 202314.1514.3114.0314.1314.13121,500
28 Dec 20230.18 Dividend
27 Dec 202314.8714.9114.3814.4414.26126,900
26 Dec 202314.3714.8514.3714.8314.65203,100
22 Dec 202314.3514.7014.3314.4314.25134,300
21 Dec 202314.3414.4914.1314.3114.13145,800
20 Dec 202314.5614.8714.2214.2814.10180,200
19 Dec 202314.4914.7914.3214.7114.53245,600
18 Dec 202314.5314.6914.0114.4314.25343,300
15 Dec 202314.6815.1214.4814.8414.66476,000
14 Dec 202314.9015.2514.5514.6814.50170,500
13 Dec 202313.2914.5713.2914.5014.32501,300
12 Dec 202313.7213.8013.3213.4613.29169,300
11 Dec 202314.2014.2413.3713.7613.59236,100
08 Dec 202313.9014.2513.9014.2214.04125,300
07 Dec 202313.6913.9713.6213.9713.80128,000
06 Dec 202313.8914.0613.6313.6913.52125,000
05 Dec 202313.8213.9613.3913.7913.62109,200
04 Dec 202313.9413.9413.6113.7913.62126,100
01 Dec 202313.4613.9913.3313.9413.77147,400
30 Nov 202313.2813.7113.2813.5313.3676,800
29 Nov 202313.0813.6213.0813.2813.11109,500
28 Nov 202313.4713.5313.0413.2213.06111,200
27 Nov 202313.0113.5212.8913.4713.30172,100
24 Nov 202312.9213.2512.7713.0812.9285,700
22 Nov 202313.2413.2412.9512.9912.8388,700
21 Nov 202313.5313.5313.0213.1212.96144,300
20 Nov 202313.4913.7013.3813.5613.39141,100
17 Nov 202313.6214.0113.3513.7613.59120,700
16 Nov 202313.6513.7313.4013.4713.3084,300
15 Nov 202313.7713.8713.6113.6513.4892,700
14 Nov 202313.7414.2713.6613.8913.72262,100
13 Nov 202313.3213.5313.0613.3313.16124,500
10 Nov 202313.9913.9913.5113.5113.3494,300
09 Nov 202313.8213.9113.4013.8213.6594,400
08 Nov 202314.5014.5012.8413.6113.44278,300
07 Nov 202315.1415.2514.6314.6714.49120,200
06 Nov 202315.6515.6514.9615.1814.9987,500
03 Nov 202315.0515.7515.0515.6415.45138,200
02 Nov 202314.4915.0114.2614.9314.74115,100
01 Nov 202313.7714.3413.6814.3314.1583,100
31 Oct 202314.5214.5613.7013.8713.70121,400
30 Oct 202314.7314.7914.1314.5314.35120,000
27 Oct 202314.5014.8814.2614.7014.52137,500
26 Oct 202314.1214.5213.9514.4114.23133,000
25 Oct 202313.7614.1513.5914.0513.87118,400
24 Oct 202313.5013.8613.2613.8513.68119,800
23 Oct 202313.3113.5913.0713.4713.30206,900
20 Oct 202313.7013.8213.4013.4013.23110,000
19 Oct 202313.6913.9513.4313.6313.4691,800
18 Oct 202313.6314.1013.6313.7413.57107,000
17 Oct 202313.6014.0313.6013.9313.7690,500
16 Oct 202313.3213.6813.3213.6313.46126,500
13 Oct 202313.6413.7613.2913.3113.1477,400
12 Oct 202314.2614.2613.4513.7013.5389,300
11 Oct 202314.1214.3313.9214.2914.11109,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...