UK markets closed

Newtek Business Services Corp. (NEWT)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
13.87-0.52 (-3.61%)
At close: 04:00PM EDT
14.15 +0.28 (+2.02%)
After hours: 07:05PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202414.3814.4713.7513.8713.87365,300
25 Jul 202414.1414.6014.1414.3914.39329,000
24 Jul 202414.7214.9314.2614.3014.30100,700
23 Jul 202414.5315.1714.4514.8414.84254,200
22 Jul 202414.3314.8214.1414.6614.66127,500
19 Jul 202414.4814.5714.2514.3814.38117,400
18 Jul 202414.9015.2214.4314.4614.46161,300
17 Jul 202414.5815.0014.5014.9214.92150,700
16 Jul 202414.2314.7614.2314.7414.74138,400
15 Jul 202413.8114.2313.7514.1914.19131,600
12 Jul 202413.7013.7513.4813.6813.68121,300
11 Jul 202413.3513.6513.3213.6213.62156,300
10 Jul 202412.5413.1412.4313.1313.13128,700
09 Jul 202412.7012.7012.4012.4712.47136,900
09 Jul 20240.19 Dividend
08 Jul 202412.5012.8912.4612.8912.70157,300
05 Jul 202412.5712.6312.4312.4312.25133,200
03 Jul 202412.7112.7612.6312.6712.4852,400
02 Jul 202412.5512.7412.4212.7312.54177,800
01 Jul 202412.5612.7212.3612.5112.33152,500
28 Jun 202412.4512.6612.3012.5712.38414,700
27 Jun 202412.2212.3912.0812.3612.18254,300
26 Jun 202412.1412.2211.9412.1211.94205,700
25 Jun 202412.3112.4012.1212.2412.06137,100
24 Jun 202412.2212.4512.1712.3312.15159,500
21 Jun 202412.4712.5612.2012.2012.02181,900
20 Jun 202412.5112.6112.3512.4812.30145,100
18 Jun 202412.8912.9012.4712.5912.40149,400
17 Jun 202412.4813.0312.4012.9012.71241,400
14 Jun 202412.7712.9712.4012.5012.32182,200
13 Jun 202413.0713.1712.6612.9412.75293,200
12 Jun 202413.4913.6213.0513.0712.88186,200
11 Jun 202413.0813.2412.9313.0412.85126,000
10 Jun 202413.1513.3413.0913.1212.93129,000
07 Jun 202413.1613.5313.0013.2113.02487,100
06 Jun 202413.2513.2913.0913.1913.00186,200
05 Jun 202413.3413.3813.1213.2513.05171,300
04 Jun 202413.4413.4413.1413.2413.04884,700
03 Jun 202413.8013.8413.5713.6013.40125,800
31 May 202413.4613.9213.3513.7513.55119,600
30 May 202413.2113.4713.0413.4113.2186,800
29 May 202413.0913.3213.0213.0512.8662,600
28 May 202413.3313.5313.1913.3313.13107,300
24 May 202413.1113.3012.9913.2513.05137,200
23 May 202413.1313.2712.9813.0512.86123,100
22 May 202413.3613.5412.9713.1112.92133,700
21 May 202413.1613.5013.1313.4413.2490,300
20 May 202413.5913.6813.1613.2013.01114,100
17 May 202413.9213.9613.5813.6713.47107,000
16 May 202413.9214.1213.7914.0213.81117,200
15 May 202413.9414.4713.7813.8913.69194,900
14 May 202413.1714.0913.1513.9413.73242,500
13 May 202412.8513.1212.8513.0412.8590,300
10 May 202413.1213.1812.7612.7812.5995,900
09 May 202412.6113.0712.5913.0612.87178,800
08 May 202412.1112.6511.9612.5912.40231,600
07 May 202411.7512.8211.7112.3312.15386,300
06 May 202411.1511.2311.0411.0810.92137,200
03 May 202411.1811.3211.1111.1611.0093,400
02 May 202410.8211.0210.8011.0110.8599,900
01 May 202410.8110.9410.6610.7510.59103,700
30 Apr 202411.0411.0710.7910.7910.6386,300
29 Apr 202410.9911.2410.9911.1611.00129,500
26 Apr 202410.8611.1110.8611.0010.8491,600
25 Apr 202410.8811.0310.7510.8810.72129,400
24 Apr 202410.8511.0210.7311.0010.8496,200
23 Apr 202411.0011.1310.9310.9510.7970,500
22 Apr 202410.8711.2410.8011.0610.9070,500
19 Apr 202410.7911.1410.7410.9010.74150,800
18 Apr 202410.9611.0310.8110.8810.7284,600
17 Apr 202410.9411.2310.9110.9710.8165,500
16 Apr 202411.0611.0610.6910.8810.72130,800
15 Apr 202411.4011.5011.1011.2211.05104,800
12 Apr 202411.6711.7011.3111.3611.1993,600
11 Apr 202412.1712.2211.6911.7511.58114,700
10 Apr 202412.0012.4811.9912.1511.97213,200
09 Apr 202412.3312.5412.2312.3712.19100,800
08 Apr 202412.1612.4812.0512.2712.09133,700
05 Apr 202412.0912.2111.7712.0911.91159,700
04 Apr 202411.5112.3611.5012.1311.95275,700
03 Apr 202411.2211.5111.2211.4611.29171,800
02 Apr 202411.3311.4911.0011.3011.13174,000
01 Apr 202410.9511.4810.8311.4211.25258,800
28 Mar 202411.0411.2710.9511.0010.84223,200
28 Mar 20240.19 Dividend
27 Mar 202410.9111.2610.8911.2610.91152,000
26 Mar 202410.6510.8710.6310.8110.4797,000
25 Mar 202410.4310.7110.4310.6310.30142,400
22 Mar 202410.6510.6710.3010.3610.04140,500
21 Mar 202410.7110.9510.6010.6510.32172,900
20 Mar 202410.1610.7810.0710.7010.36238,300
19 Mar 202410.2110.4510.1510.199.87352,400
18 Mar 202410.7410.7410.1110.179.85421,600
15 Mar 202410.7911.0310.7610.9210.58234,600
14 Mar 202411.1411.1410.8010.8010.46139,500
13 Mar 202411.4111.5311.1011.1610.8199,600
12 Mar 202411.6711.8011.4411.4611.1085,100
11 Mar 202411.4911.9211.4511.6911.32136,900
08 Mar 202411.7112.0911.5111.5611.20138,900
07 Mar 202411.6711.8011.3511.5511.19157,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...