Newtek Business Services Corp. (NEWT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 02:13PM EDT. Market open.
Time period:
11 Aug 2021 - 11 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Aug 2022 | 21.34 | 21.52 | 21.25 | 21.45 | 21.45 | 70,548 |
| 10 Aug 2022 | 20.88 | 21.42 | 20.88 | 21.16 | 21.16 | 97,800 |
| 09 Aug 2022 | 22.03 | 22.11 | 20.49 | 20.61 | 20.61 | 231,400 |
| 08 Aug 2022 | 21.99 | 22.37 | 21.50 | 22.17 | 22.17 | 263,500 |
| 05 Aug 2022 | 20.89 | 21.33 | 20.89 | 21.33 | 21.33 | 79,500 |
| 04 Aug 2022 | 21.81 | 21.81 | 20.80 | 20.89 | 20.89 | 150,800 |
| 03 Aug 2022 | 20.90 | 21.52 | 20.80 | 21.24 | 21.24 | 147,900 |
| 02 Aug 2022 | 20.83 | 21.00 | 20.42 | 20.90 | 20.90 | 97,200 |
| 01 Aug 2022 | 21.19 | 21.20 | 20.89 | 20.89 | 20.89 | 158,300 |
| 29 Jul 2022 | 20.80 | 21.35 | 20.74 | 21.11 | 21.11 | 131,800 |
| 28 Jul 2022 | 21.08 | 21.23 | 20.72 | 20.79 | 20.79 | 145,900 |
| 27 Jul 2022 | 20.38 | 21.00 | 20.29 | 20.83 | 20.83 | 142,000 |
| 26 Jul 2022 | 20.12 | 20.30 | 20.06 | 20.26 | 20.26 | 48,800 |
| 25 Jul 2022 | 20.37 | 20.37 | 20.05 | 20.21 | 20.21 | 101,700 |
| 22 Jul 2022 | 20.45 | 20.64 | 20.06 | 20.18 | 20.18 | 97,800 |
| 21 Jul 2022 | 20.38 | 20.43 | 20.02 | 20.35 | 20.35 | 80,700 |
| 20 Jul 2022 | 20.09 | 20.42 | 19.91 | 20.29 | 20.29 | 109,300 |
| 19 Jul 2022 | 19.83 | 20.10 | 19.77 | 19.99 | 19.99 | 105,100 |
| 18 Jul 2022 | 19.82 | 19.92 | 19.51 | 19.63 | 19.63 | 109,300 |
| 15 Jul 2022 | 19.41 | 19.58 | 19.03 | 19.48 | 19.48 | 85,800 |
| 14 Jul 2022 | 19.66 | 19.66 | 18.93 | 19.14 | 19.14 | 189,400 |
| 13 Jul 2022 | 20.12 | 20.31 | 19.86 | 19.90 | 19.90 | 81,100 |
| 12 Jul 2022 | 19.97 | 20.45 | 19.97 | 20.22 | 20.22 | 164,800 |
| 11 Jul 2022 | 20.42 | 20.43 | 19.73 | 20.04 | 20.04 | 124,500 |
| 08 Jul 2022 | 20.19 | 20.43 | 19.71 | 20.32 | 20.32 | 110,900 |
| 07 Jul 2022 | 19.77 | 20.14 | 19.77 | 19.98 | 19.98 | 81,300 |
| 06 Jul 2022 | 19.90 | 20.11 | 19.55 | 19.63 | 19.63 | 127,800 |
| 05 Jul 2022 | 19.44 | 19.87 | 19.04 | 19.86 | 19.86 | 113,800 |
| 01 Jul 2022 | 18.90 | 19.52 | 18.89 | 19.52 | 19.52 | 115,800 |
| 30 Jun 2022 | 18.79 | 19.13 | 18.42 | 18.93 | 18.93 | 205,800 |
| 29 Jun 2022 | 19.28 | 19.28 | 18.66 | 18.77 | 18.77 | 106,600 |
| 28 Jun 2022 | 19.11 | 19.73 | 19.08 | 19.14 | 19.14 | 173,900 |
| 27 Jun 2022 | 18.70 | 19.21 | 18.64 | 18.99 | 18.99 | 198,900 |
| 24 Jun 2022 | 18.27 | 18.75 | 18.03 | 18.65 | 18.65 | 306,900 |
| 23 Jun 2022 | 18.45 | 18.77 | 17.65 | 18.12 | 18.12 | 364,200 |
| 22 Jun 2022 | 18.98 | 19.05 | 18.35 | 18.48 | 18.48 | 307,100 |
| 21 Jun 2022 | 19.81 | 20.03 | 19.17 | 19.17 | 19.17 | 273,100 |
| 17 Jun 2022 | 19.18 | 19.80 | 19.07 | 19.18 | 19.18 | 676,900 |
| 16 Jun 2022 | 20.61 | 20.99 | 19.24 | 19.29 | 19.29 | 376,900 |
| 16 Jun 2022 | 0.75 Dividend | |||||
| 15 Jun 2022 | 22.25 | 22.73 | 21.45 | 21.82 | 21.07 | 446,500 |
| 14 Jun 2022 | 23.22 | 23.26 | 22.02 | 22.14 | 21.38 | 339,800 |
| 13 Jun 2022 | 24.30 | 24.49 | 22.74 | 22.82 | 22.04 | 382,200 |
| 10 Jun 2022 | 24.82 | 25.17 | 24.42 | 24.83 | 23.98 | 153,900 |
| 09 Jun 2022 | 24.99 | 25.55 | 24.90 | 25.08 | 24.22 | 194,700 |
| 08 Jun 2022 | 24.81 | 25.08 | 24.53 | 24.91 | 24.05 | 110,700 |
| 07 Jun 2022 | 24.80 | 24.94 | 24.63 | 24.88 | 24.02 | 112,100 |
| 06 Jun 2022 | 24.85 | 25.00 | 24.60 | 24.98 | 24.12 | 93,400 |
| 03 Jun 2022 | 24.86 | 24.92 | 24.42 | 24.61 | 23.76 | 113,000 |
| 02 Jun 2022 | 24.92 | 25.05 | 24.65 | 24.79 | 23.94 | 160,700 |
| 01 Jun 2022 | 24.31 | 24.84 | 24.16 | 24.79 | 23.94 | 199,200 |
| 31 May 2022 | 24.30 | 24.53 | 24.13 | 24.31 | 23.47 | 111,900 |
| 27 May 2022 | 23.81 | 24.45 | 23.74 | 24.29 | 23.46 | 178,300 |
| 26 May 2022 | 23.63 | 23.95 | 23.52 | 23.63 | 22.82 | 246,300 |
| 25 May 2022 | 23.39 | 23.85 | 23.17 | 23.55 | 22.74 | 290,000 |
| 24 May 2022 | 23.65 | 23.70 | 22.87 | 23.45 | 22.64 | 172,400 |
| 23 May 2022 | 23.13 | 23.79 | 23.07 | 23.39 | 22.59 | 146,600 |
| 20 May 2022 | 24.14 | 24.25 | 22.81 | 22.98 | 22.19 | 304,900 |
| 19 May 2022 | 24.28 | 24.59 | 23.86 | 24.06 | 23.23 | 214,900 |
| 18 May 2022 | 24.84 | 24.84 | 24.10 | 24.45 | 23.61 | 212,300 |
| 17 May 2022 | 25.34 | 25.40 | 24.80 | 24.92 | 24.06 | 322,100 |
| 16 May 2022 | 25.05 | 25.45 | 25.00 | 25.12 | 24.26 | 106,400 |
| 13 May 2022 | 24.95 | 25.27 | 24.65 | 25.16 | 24.30 | 97,500 |
| 12 May 2022 | 24.88 | 24.99 | 24.29 | 24.61 | 23.76 | 254,200 |
| 11 May 2022 | 25.00 | 25.22 | 24.63 | 24.86 | 24.01 | 240,300 |
| 10 May 2022 | 25.11 | 25.30 | 24.80 | 25.01 | 24.15 | 238,600 |
| 09 May 2022 | 25.00 | 25.13 | 24.81 | 24.91 | 24.05 | 153,000 |
| 06 May 2022 | 25.25 | 25.55 | 24.86 | 25.33 | 24.46 | 92,100 |
| 05 May 2022 | 26.55 | 26.57 | 24.80 | 25.31 | 24.44 | 191,200 |
| 04 May 2022 | 25.41 | 26.05 | 25.26 | 26.00 | 25.11 | 164,200 |
| 03 May 2022 | 25.03 | 25.54 | 24.73 | 25.34 | 24.47 | 77,200 |
| 02 May 2022 | 25.06 | 25.38 | 24.38 | 24.84 | 23.99 | 142,200 |
| 29 Apr 2022 | 25.96 | 26.01 | 25.03 | 25.04 | 24.18 | 108,200 |
| 28 Apr 2022 | 25.66 | 25.97 | 25.26 | 25.92 | 25.03 | 99,000 |
| 27 Apr 2022 | 25.52 | 26.01 | 25.46 | 25.46 | 24.58 | 119,100 |
| 26 Apr 2022 | 26.42 | 26.42 | 25.58 | 25.63 | 24.75 | 112,600 |
| 25 Apr 2022 | 25.84 | 26.41 | 25.72 | 26.40 | 25.49 | 110,600 |
| 22 Apr 2022 | 26.43 | 26.52 | 25.94 | 26.17 | 25.27 | 131,300 |
| 21 Apr 2022 | 26.54 | 26.75 | 26.09 | 26.58 | 25.67 | 134,500 |
| 20 Apr 2022 | 26.05 | 26.68 | 26.05 | 26.41 | 25.50 | 145,900 |
| 19 Apr 2022 | 25.61 | 26.00 | 25.59 | 25.75 | 24.86 | 77,700 |
| 18 Apr 2022 | 25.32 | 25.92 | 25.15 | 25.62 | 24.74 | 136,200 |
| 14 Apr 2022 | 25.49 | 25.84 | 25.26 | 25.36 | 24.49 | 108,900 |
| 13 Apr 2022 | 24.90 | 25.69 | 24.88 | 25.56 | 24.68 | 136,300 |
| 12 Apr 2022 | 25.03 | 25.32 | 24.80 | 24.87 | 24.02 | 160,100 |
| 11 Apr 2022 | 25.52 | 25.57 | 25.09 | 25.09 | 24.23 | 125,600 |
| 08 Apr 2022 | 25.96 | 25.98 | 25.50 | 25.62 | 24.74 | 131,300 |
| 07 Apr 2022 | 25.97 | 26.03 | 25.46 | 25.90 | 25.01 | 125,200 |
| 06 Apr 2022 | 26.61 | 26.78 | 26.00 | 26.09 | 25.19 | 176,900 |
| 05 Apr 2022 | 26.99 | 27.18 | 26.59 | 26.67 | 25.75 | 115,600 |
| 04 Apr 2022 | 26.85 | 27.01 | 26.66 | 26.90 | 25.98 | 92,000 |
| 01 Apr 2022 | 26.90 | 27.02 | 26.65 | 26.89 | 25.97 | 100,000 |
| 31 Mar 2022 | 26.93 | 27.30 | 26.70 | 26.70 | 25.78 | 144,200 |
| 30 Mar 2022 | 27.18 | 27.18 | 26.69 | 26.81 | 25.89 | 91,600 |
| 29 Mar 2022 | 26.81 | 27.29 | 26.81 | 27.11 | 26.18 | 96,900 |
| 28 Mar 2022 | 27.20 | 27.20 | 26.75 | 26.81 | 25.89 | 106,100 |
| 25 Mar 2022 | 26.85 | 27.23 | 26.68 | 27.19 | 26.26 | 100,800 |
| 24 Mar 2022 | 27.14 | 27.14 | 26.71 | 26.85 | 25.93 | 121,000 |
| 23 Mar 2022 | 27.05 | 27.11 | 26.77 | 26.86 | 25.94 | 116,000 |
| 22 Mar 2022 | 26.69 | 26.96 | 26.63 | 26.90 | 25.98 | 175,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
