New Zealand markets closed

Newtek Business Services Corp. (NEWT)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
27.80-0.02 (-0.07%)
At close: 04:00PM EST
27.75 -0.05 (-0.18%)
After hours: 07:59PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Jan 202227.8027.9027.2427.8027.80213,300
14 Jan 202227.6228.0527.5527.8227.8298,300
13 Jan 202228.1228.4527.6727.7527.7564,200
12 Jan 202228.4428.7027.8927.9527.95158,300
11 Jan 202228.0828.5027.7928.3228.32159,300
10 Jan 202227.4727.9127.3527.9127.91121,600
07 Jan 202227.2227.5927.1527.5227.52116,400
06 Jan 202226.6427.2626.6427.1327.13108,700
05 Jan 202227.4427.5226.5726.6826.68156,300
04 Jan 202227.5027.6327.2527.3027.30127,600
03 Jan 202227.7027.8527.0927.3227.32171,400
31 Dec 202127.4127.9527.3927.6327.63179,000
30 Dec 202127.4628.2527.3327.3927.39203,100
29 Dec 202127.8227.8827.2327.2827.28148,500
28 Dec 202127.5428.3927.5327.7627.76208,400
27 Dec 202128.0128.4327.5727.6327.63155,000
23 Dec 202127.4528.1227.2727.8827.88184,200
22 Dec 202126.9627.7726.8627.4527.45195,300
21 Dec 202126.6227.1526.3526.8726.87292,000
20 Dec 202126.4526.6625.6326.3926.39393,700
17 Dec 202128.6028.8226.6227.2227.22833,000
17 Dec 20211.05 Dividend
16 Dec 202130.9030.9029.8629.9228.87397,500
15 Dec 202130.7830.8230.0430.4629.39305,000
14 Dec 202130.9031.3630.2130.5929.52272,600
13 Dec 202131.0031.4930.6830.9029.82312,200
10 Dec 202130.6630.9930.2930.8829.80180,000
09 Dec 202130.3330.7930.2030.6429.56164,000
08 Dec 202130.3530.9530.1830.3329.27142,400
07 Dec 202130.1730.7130.1230.2929.23178,900
06 Dec 202129.8030.1229.0430.0128.96153,100
03 Dec 202130.1630.5029.4229.6928.65165,400
02 Dec 202129.7530.2929.6029.9728.92147,500
01 Dec 202130.5230.8429.4629.5528.51172,900
30 Nov 202130.1930.4529.9130.1829.12120,300
29 Nov 202130.0430.4429.8130.2029.14149,800
26 Nov 202130.0230.0228.9629.7728.73183,000
24 Nov 202130.3530.5830.1230.1629.10150,800
23 Nov 202130.0330.5029.9030.3529.28113,600
22 Nov 202129.6030.4629.5530.0629.01154,800
19 Nov 202129.9029.9029.2629.6028.56181,600
18 Nov 202130.3130.6029.6429.9628.91181,000
17 Nov 202130.2230.5930.1230.3029.24124,200
16 Nov 202130.3130.7130.0130.4329.36173,000
15 Nov 202130.2630.6129.9230.0929.03152,100
12 Nov 202129.9930.4329.7729.9228.87162,900
11 Nov 202129.0829.9829.0829.8128.76155,800
10 Nov 202128.9429.3028.7629.0428.02198,800
09 Nov 202130.7031.2027.5029.0328.011,210,000
08 Nov 202131.7732.3831.4332.2731.14242,200
05 Nov 202131.1731.8631.1231.7430.63186,400
04 Nov 202130.7031.3730.6630.8229.74206,000
03 Nov 202130.3030.8130.3030.6029.53128,900
02 Nov 202130.1630.6630.0130.4929.42193,300
01 Nov 202130.2030.7029.8930.1629.10133,200
29 Oct 202129.9230.1629.7530.0428.99107,500
28 Oct 202129.4329.9329.3929.9228.87106,300
27 Oct 202129.6430.0629.3729.3928.36314,000
26 Oct 202129.7429.9329.3029.6428.60185,400
25 Oct 202130.0030.1029.4529.7428.70258,500
22 Oct 202130.1930.5129.6030.0228.97478,900
21 Oct 202129.4130.3729.1830.1429.08404,300
20 Oct 202128.6029.5127.8529.3528.321,467,800
19 Oct 202128.8328.8328.0028.3827.38973,200
18 Oct 202128.0028.8627.8028.6427.63324,500
15 Oct 202128.5428.6427.9228.0527.07239,600
14 Oct 202128.4028.4027.7528.1527.16529,900
13 Oct 202128.3828.5028.1128.4127.41133,600
12 Oct 202127.9628.4027.8728.3227.33143,900
11 Oct 202128.0528.5027.9927.9927.01119,200
08 Oct 202128.2428.4627.8128.1927.2090,300
07 Oct 202128.7228.8228.2028.2427.25107,800
06 Oct 202128.0928.7127.9028.5927.5990,600
05 Oct 202128.0328.4827.7628.2327.24111,800
04 Oct 202128.0028.4527.6428.0427.06133,400
01 Oct 202127.9028.3727.7128.0927.10128,500
30 Sep 202127.8028.3527.6027.7326.76183,600
29 Sep 202127.5527.8427.1327.5526.58165,600
28 Sep 202127.4927.8827.1227.2626.30155,200
27 Sep 202127.8028.3827.5627.5926.62164,900
24 Sep 202127.5127.9727.5127.7826.81114,500
23 Sep 202128.1928.2427.6727.7426.77101,200
22 Sep 202127.3228.0627.0727.7926.81149,000
21 Sep 202126.6527.2926.5526.9926.04151,700
20 Sep 202126.2826.6125.8226.4825.55375,400
17 Sep 202128.2528.2526.8926.9726.02747,900
17 Sep 20210.9 Dividend
16 Sep 202130.1030.4529.1829.2427.35456,600
15 Sep 202129.6630.3229.4030.2428.28417,900
14 Sep 202129.6529.8729.4029.5327.62239,300
13 Sep 202129.5129.6529.2629.5527.64353,500
10 Sep 202129.3629.4829.1929.3227.42192,700
09 Sep 202129.1529.5529.0029.3427.44218,400
08 Sep 202129.4429.6228.6829.2427.35201,500
07 Sep 202129.9129.9529.0629.4127.50262,000
03 Sep 202130.0730.0829.4129.9628.02198,400
02 Sep 202129.8630.1829.5629.9728.03265,700
01 Sep 202129.2129.6829.0029.6327.71187,700
31 Aug 202128.4629.2928.4629.0227.14250,800
30 Aug 202128.9929.0328.1928.4626.62238,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...