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

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Dec 2022	17.49	18.37	17.37	18.09	18.09	140,200
06 Dec 2022	18.46	18.62	17.46	17.57	17.57	254,000
05 Dec 2022	18.41	18.69	18.13	18.46	18.46	235,300
02 Dec 2022	18.30	18.65	18.17	18.40	18.40	216,600
01 Dec 2022	19.15	19.20	18.12	18.31	18.31	307,000
30 Nov 2022	18.16	18.89	18.05	18.88	18.88	180,200
29 Nov 2022	17.68	18.14	17.45	17.99	17.99	187,200
28 Nov 2022	17.66	18.12	17.56	17.59	17.59	162,000
25 Nov 2022	18.10	18.29	17.66	17.89	17.89	147,900
23 Nov 2022	17.07	17.79	17.07	17.75	17.75	134,800
22 Nov 2022	16.63	17.29	16.44	17.13	17.13	189,900
21 Nov 2022	15.75	16.95	15.70	16.65	16.65	394,200
18 Nov 2022	15.62	15.74	15.35	15.51	15.51	86,900
17 Nov 2022	15.27	15.49	15.16	15.46	15.46	69,400
16 Nov 2022	15.53	15.58	15.27	15.40	15.40	90,200
15 Nov 2022	15.85	16.19	15.58	15.62	15.62	130,500
14 Nov 2022	16.31	16.35	15.64	15.69	15.69	92,300
11 Nov 2022	15.44	16.33	15.31	16.14	16.14	133,400
10 Nov 2022	15.60	16.23	15.16	15.31	15.31	193,600
09 Nov 2022	16.25	16.45	15.20	15.34	15.34	220,000
08 Nov 2022	16.41	16.83	16.00	16.43	16.43	167,800
07 Nov 2022	15.86	16.27	15.80	16.26	16.26	119,200
04 Nov 2022	15.29	15.84	15.29	15.70	15.70	91,500
03 Nov 2022	15.31	15.54	15.21	15.26	15.26	134,400
02 Nov 2022	16.11	16.15	15.57	15.61	15.61	119,900
01 Nov 2022	16.27	16.38	15.90	16.11	16.11	86,700
31 Oct 2022	16.50	16.53	16.05	16.09	16.09	105,600
28 Oct 2022	16.10	16.61	16.10	16.57	16.57	136,900
27 Oct 2022	16.09	16.40	16.06	16.14	16.14	96,600
26 Oct 2022	16.23	16.47	15.90	15.92	15.92	81,100
25 Oct 2022	15.52	16.21	15.46	16.11	16.11	101,300
24 Oct 2022	15.45	15.67	15.31	15.53	15.53	95,000
21 Oct 2022	15.16	15.30	14.94	15.25	15.25	71,100
20 Oct 2022	15.16	15.51	15.10	15.16	15.16	82,800
19 Oct 2022	15.56	15.56	15.01	15.24	15.24	103,900
18 Oct 2022	15.63	15.91	15.50	15.65	15.65	82,500
17 Oct 2022	15.67	15.87	15.39	15.41	15.41	88,000
14 Oct 2022	15.62	15.74	15.32	15.41	15.41	88,800
13 Oct 2022	15.05	15.61	14.75	15.49	15.49	115,300
12 Oct 2022	15.27	15.45	14.93	15.28	15.28	134,800
11 Oct 2022	15.63	15.72	14.91	15.41	15.41	239,900
10 Oct 2022	16.30	16.44	15.59	15.64	15.64	129,700
07 Oct 2022	16.75	16.76	16.13	16.30	16.30	89,700
06 Oct 2022	16.99	17.25	16.67	16.72	16.72	101,500
05 Oct 2022	17.01	17.26	16.66	17.17	17.17	92,600
04 Oct 2022	16.66	17.26	16.66	17.18	17.18	140,600
03 Oct 2022	16.54	16.59	15.91	16.47	16.47	232,800
30 Sept 2022	16.33	17.11	16.20	16.32	16.32	280,400
29 Sept 2022	16.55	16.55	15.66	16.01	16.01	252,800
28 Sept 2022	15.76	16.71	15.70	16.56	16.56	238,800
27 Sept 2022	16.67	16.83	15.65	15.70	15.70	273,700
26 Sept 2022	17.45	17.57	16.51	16.55	16.55	252,000
23 Sept 2022	17.35	17.67	16.80	17.48	17.48	494,700
22 Sept 2022	18.71	18.96	17.71	17.74	17.74	196,900
21 Sept 2022	18.88	19.04	18.65	18.66	18.66	164,100
20 Sept 2022	19.19	19.21	18.75	18.93	18.93	186,700
19 Sept 2022	19.85	20.12	19.08	19.46	19.46	288,700
19 Sept 2022	0.65 Dividend
16 Sept 2022	21.51	21.66	20.88	20.98	20.33	221,400
15 Sept 2022	21.51	21.73	21.46	21.51	20.84	155,600
14 Sept 2022	21.30	21.48	21.13	21.44	20.78	160,200
13 Sept 2022	21.83	21.83	21.21	21.29	20.63	126,200
12 Sept 2022	22.22	22.22	21.77	21.83	21.15	130,700
09 Sept 2022	21.55	22.05	21.55	21.85	21.17	110,500
08 Sept 2022	21.04	21.55	20.97	21.52	20.85	159,900
07 Sept 2022	20.70	21.11	20.70	21.01	20.36	122,300
06 Sept 2022	21.00	21.06	20.66	20.71	20.07	165,400
02 Sept 2022	21.14	21.44	20.88	21.00	20.35	87,200
01 Sept 2022	21.26	21.33	20.70	20.97	20.32	107,200
31 Aug 2022	21.20	21.59	21.08	21.37	20.71	113,500
30 Aug 2022	21.42	21.42	20.94	21.14	20.49	144,200
29 Aug 2022	21.50	21.63	21.25	21.28	20.62	111,000
26 Aug 2022	21.92	22.03	21.52	21.64	20.97	134,100
25 Aug 2022	21.93	22.13	21.73	21.92	21.24	100,400
24 Aug 2022	21.70	22.00	21.58	21.78	21.11	86,100
23 Aug 2022	21.41	21.86	21.41	21.58	20.91	113,100
22 Aug 2022	22.00	22.00	21.15	21.41	20.75	163,900
19 Aug 2022	22.30	22.35	22.10	22.17	21.48	107,800
18 Aug 2022	22.53	22.69	22.32	22.50	21.80	74,900
17 Aug 2022	22.71	22.77	22.15	22.49	21.79	144,700
16 Aug 2022	22.41	23.11	22.29	22.89	22.18	132,600
15 Aug 2022	22.24	22.56	21.91	22.41	21.72	201,100
12 Aug 2022	21.59	22.21	21.57	21.89	21.21	122,200
11 Aug 2022	21.34	21.57	21.25	21.53	20.86	103,500
10 Aug 2022	20.88	21.42	20.88	21.16	20.50	97,800
09 Aug 2022	22.03	22.11	20.49	20.61	19.97	231,400
08 Aug 2022	21.99	22.37	21.50	22.17	21.48	263,500
05 Aug 2022	20.89	21.33	20.89	21.33	20.67	79,500
04 Aug 2022	21.81	21.81	20.80	20.89	20.24	150,800
03 Aug 2022	20.90	21.52	20.80	21.24	20.58	147,900
02 Aug 2022	20.83	21.00	20.42	20.90	20.25	97,200
01 Aug 2022	21.19	21.20	20.89	20.89	20.24	158,300
29 Jul 2022	20.80	21.35	20.74	21.11	20.46	131,800
28 Jul 2022	21.08	21.23	20.72	20.79	20.15	145,900
27 Jul 2022	20.38	21.00	20.29	20.83	20.18	142,000
26 Jul 2022	20.12	20.30	20.06	20.26	19.63	48,800
25 Jul 2022	20.37	20.37	20.05	20.21	19.58	101,700
22 Jul 2022	20.45	20.64	20.06	20.18	19.55	97,800
21 Jul 2022	20.38	20.43	20.02	20.35	19.72	80,700
20 Jul 2022	20.09	20.42	19.91	20.29	19.66	109,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,636.77+25.78(+0.22%)

NZD/USD0.6360+0.0007(+0.11%)

NZD/EUR0.6052+0.0011(+0.19%)

ALL ORDS7,381.00-42.20(-0.57%)

ASX 2007,187.20-42.20(-0.58%)

OIL72.80+0.79(+1.10%)

Newtek Business Services Corp. (NEWT)

NZX 50
11,636.77
+25.78(+0.22%)

NZD/USD
0.6360
+0.0007(+0.11%)

NZD/EUR
0.6052
+0.0011(+0.19%)

ALL ORDS
7,381.00
-42.20(-0.57%)

ASX 200
7,187.20
-42.20(-0.58%)

OIL
72.80
+0.79(+1.10%)