New Zealand markets open in 3 hours 46 minutes

Newtek Business Services Corp. (NEWT)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
21.45+0.29 (+1.37%)
As of 02:13PM EDT. Market open.
Time period:
11 Aug 2021 - 11 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Aug 202221.3421.5221.2521.4521.4570,548
10 Aug 202220.8821.4220.8821.1621.1697,800
09 Aug 202222.0322.1120.4920.6120.61231,400
08 Aug 202221.9922.3721.5022.1722.17263,500
05 Aug 202220.8921.3320.8921.3321.3379,500
04 Aug 202221.8121.8120.8020.8920.89150,800
03 Aug 202220.9021.5220.8021.2421.24147,900
02 Aug 202220.8321.0020.4220.9020.9097,200
01 Aug 202221.1921.2020.8920.8920.89158,300
29 Jul 202220.8021.3520.7421.1121.11131,800
28 Jul 202221.0821.2320.7220.7920.79145,900
27 Jul 202220.3821.0020.2920.8320.83142,000
26 Jul 202220.1220.3020.0620.2620.2648,800
25 Jul 202220.3720.3720.0520.2120.21101,700
22 Jul 202220.4520.6420.0620.1820.1897,800
21 Jul 202220.3820.4320.0220.3520.3580,700
20 Jul 202220.0920.4219.9120.2920.29109,300
19 Jul 202219.8320.1019.7719.9919.99105,100
18 Jul 202219.8219.9219.5119.6319.63109,300
15 Jul 202219.4119.5819.0319.4819.4885,800
14 Jul 202219.6619.6618.9319.1419.14189,400
13 Jul 202220.1220.3119.8619.9019.9081,100
12 Jul 202219.9720.4519.9720.2220.22164,800
11 Jul 202220.4220.4319.7320.0420.04124,500
08 Jul 202220.1920.4319.7120.3220.32110,900
07 Jul 202219.7720.1419.7719.9819.9881,300
06 Jul 202219.9020.1119.5519.6319.63127,800
05 Jul 202219.4419.8719.0419.8619.86113,800
01 Jul 202218.9019.5218.8919.5219.52115,800
30 Jun 202218.7919.1318.4218.9318.93205,800
29 Jun 202219.2819.2818.6618.7718.77106,600
28 Jun 202219.1119.7319.0819.1419.14173,900
27 Jun 202218.7019.2118.6418.9918.99198,900
24 Jun 202218.2718.7518.0318.6518.65306,900
23 Jun 202218.4518.7717.6518.1218.12364,200
22 Jun 202218.9819.0518.3518.4818.48307,100
21 Jun 202219.8120.0319.1719.1719.17273,100
17 Jun 202219.1819.8019.0719.1819.18676,900
16 Jun 202220.6120.9919.2419.2919.29376,900
16 Jun 20220.75 Dividend
15 Jun 202222.2522.7321.4521.8221.07446,500
14 Jun 202223.2223.2622.0222.1421.38339,800
13 Jun 202224.3024.4922.7422.8222.04382,200
10 Jun 202224.8225.1724.4224.8323.98153,900
09 Jun 202224.9925.5524.9025.0824.22194,700
08 Jun 202224.8125.0824.5324.9124.05110,700
07 Jun 202224.8024.9424.6324.8824.02112,100
06 Jun 202224.8525.0024.6024.9824.1293,400
03 Jun 202224.8624.9224.4224.6123.76113,000
02 Jun 202224.9225.0524.6524.7923.94160,700
01 Jun 202224.3124.8424.1624.7923.94199,200
31 May 202224.3024.5324.1324.3123.47111,900
27 May 202223.8124.4523.7424.2923.46178,300
26 May 202223.6323.9523.5223.6322.82246,300
25 May 202223.3923.8523.1723.5522.74290,000
24 May 202223.6523.7022.8723.4522.64172,400
23 May 202223.1323.7923.0723.3922.59146,600
20 May 202224.1424.2522.8122.9822.19304,900
19 May 202224.2824.5923.8624.0623.23214,900
18 May 202224.8424.8424.1024.4523.61212,300
17 May 202225.3425.4024.8024.9224.06322,100
16 May 202225.0525.4525.0025.1224.26106,400
13 May 202224.9525.2724.6525.1624.3097,500
12 May 202224.8824.9924.2924.6123.76254,200
11 May 202225.0025.2224.6324.8624.01240,300
10 May 202225.1125.3024.8025.0124.15238,600
09 May 202225.0025.1324.8124.9124.05153,000
06 May 202225.2525.5524.8625.3324.4692,100
05 May 202226.5526.5724.8025.3124.44191,200
04 May 202225.4126.0525.2626.0025.11164,200
03 May 202225.0325.5424.7325.3424.4777,200
02 May 202225.0625.3824.3824.8423.99142,200
29 Apr 202225.9626.0125.0325.0424.18108,200
28 Apr 202225.6625.9725.2625.9225.0399,000
27 Apr 202225.5226.0125.4625.4624.58119,100
26 Apr 202226.4226.4225.5825.6324.75112,600
25 Apr 202225.8426.4125.7226.4025.49110,600
22 Apr 202226.4326.5225.9426.1725.27131,300
21 Apr 202226.5426.7526.0926.5825.67134,500
20 Apr 202226.0526.6826.0526.4125.50145,900
19 Apr 202225.6126.0025.5925.7524.8677,700
18 Apr 202225.3225.9225.1525.6224.74136,200
14 Apr 202225.4925.8425.2625.3624.49108,900
13 Apr 202224.9025.6924.8825.5624.68136,300
12 Apr 202225.0325.3224.8024.8724.02160,100
11 Apr 202225.5225.5725.0925.0924.23125,600
08 Apr 202225.9625.9825.5025.6224.74131,300
07 Apr 202225.9726.0325.4625.9025.01125,200
06 Apr 202226.6126.7826.0026.0925.19176,900
05 Apr 202226.9927.1826.5926.6725.75115,600
04 Apr 202226.8527.0126.6626.9025.9892,000
01 Apr 202226.9027.0226.6526.8925.97100,000
31 Mar 202226.9327.3026.7026.7025.78144,200
30 Mar 202227.1827.1826.6926.8125.8991,600
29 Mar 202226.8127.2926.8127.1126.1896,900
28 Mar 202227.2027.2026.7526.8125.89106,100
25 Mar 202226.8527.2326.6827.1926.26100,800
24 Mar 202227.1427.1426.7126.8525.93121,000
23 Mar 202227.0527.1126.7726.8625.94116,000
22 Mar 202226.6926.9626.6326.9025.98175,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...