New Zealand markets close in 22 minutes

Newtek Business Services Corp. (NEWT)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
18.09+0.52 (+2.96%)
At close: 04:00PM EST
18.27 +0.18 (+1.00%)
After hours: 06:30PM EST
Time period:
07 Dec 2021 - 07 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 202217.4918.3717.3718.0918.09140,200
06 Dec 202218.4618.6217.4617.5717.57254,000
05 Dec 202218.4118.6918.1318.4618.46235,300
02 Dec 202218.3018.6518.1718.4018.40216,600
01 Dec 202219.1519.2018.1218.3118.31307,000
30 Nov 202218.1618.8918.0518.8818.88180,200
29 Nov 202217.6818.1417.4517.9917.99187,200
28 Nov 202217.6618.1217.5617.5917.59162,000
25 Nov 202218.1018.2917.6617.8917.89147,900
23 Nov 202217.0717.7917.0717.7517.75134,800
22 Nov 202216.6317.2916.4417.1317.13189,900
21 Nov 202215.7516.9515.7016.6516.65394,200
18 Nov 202215.6215.7415.3515.5115.5186,900
17 Nov 202215.2715.4915.1615.4615.4669,400
16 Nov 202215.5315.5815.2715.4015.4090,200
15 Nov 202215.8516.1915.5815.6215.62130,500
14 Nov 202216.3116.3515.6415.6915.6992,300
11 Nov 202215.4416.3315.3116.1416.14133,400
10 Nov 202215.6016.2315.1615.3115.31193,600
09 Nov 202216.2516.4515.2015.3415.34220,000
08 Nov 202216.4116.8316.0016.4316.43167,800
07 Nov 202215.8616.2715.8016.2616.26119,200
04 Nov 202215.2915.8415.2915.7015.7091,500
03 Nov 202215.3115.5415.2115.2615.26134,400
02 Nov 202216.1116.1515.5715.6115.61119,900
01 Nov 202216.2716.3815.9016.1116.1186,700
31 Oct 202216.5016.5316.0516.0916.09105,600
28 Oct 202216.1016.6116.1016.5716.57136,900
27 Oct 202216.0916.4016.0616.1416.1496,600
26 Oct 202216.2316.4715.9015.9215.9281,100
25 Oct 202215.5216.2115.4616.1116.11101,300
24 Oct 202215.4515.6715.3115.5315.5395,000
21 Oct 202215.1615.3014.9415.2515.2571,100
20 Oct 202215.1615.5115.1015.1615.1682,800
19 Oct 202215.5615.5615.0115.2415.24103,900
18 Oct 202215.6315.9115.5015.6515.6582,500
17 Oct 202215.6715.8715.3915.4115.4188,000
14 Oct 202215.6215.7415.3215.4115.4188,800
13 Oct 202215.0515.6114.7515.4915.49115,300
12 Oct 202215.2715.4514.9315.2815.28134,800
11 Oct 202215.6315.7214.9115.4115.41239,900
10 Oct 202216.3016.4415.5915.6415.64129,700
07 Oct 202216.7516.7616.1316.3016.3089,700
06 Oct 202216.9917.2516.6716.7216.72101,500
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...