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

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Jan 2022	27.80	27.90	27.24	27.80	27.80	213,300
14 Jan 2022	27.62	28.05	27.55	27.82	27.82	98,300
13 Jan 2022	28.12	28.45	27.67	27.75	27.75	64,200
12 Jan 2022	28.44	28.70	27.89	27.95	27.95	158,300
11 Jan 2022	28.08	28.50	27.79	28.32	28.32	159,300
10 Jan 2022	27.47	27.91	27.35	27.91	27.91	121,600
07 Jan 2022	27.22	27.59	27.15	27.52	27.52	116,400
06 Jan 2022	26.64	27.26	26.64	27.13	27.13	108,700
05 Jan 2022	27.44	27.52	26.57	26.68	26.68	156,300
04 Jan 2022	27.50	27.63	27.25	27.30	27.30	127,600
03 Jan 2022	27.70	27.85	27.09	27.32	27.32	171,400
31 Dec 2021	27.41	27.95	27.39	27.63	27.63	179,000
30 Dec 2021	27.46	28.25	27.33	27.39	27.39	203,100
29 Dec 2021	27.82	27.88	27.23	27.28	27.28	148,500
28 Dec 2021	27.54	28.39	27.53	27.76	27.76	208,400
27 Dec 2021	28.01	28.43	27.57	27.63	27.63	155,000
23 Dec 2021	27.45	28.12	27.27	27.88	27.88	184,200
22 Dec 2021	26.96	27.77	26.86	27.45	27.45	195,300
21 Dec 2021	26.62	27.15	26.35	26.87	26.87	292,000
20 Dec 2021	26.45	26.66	25.63	26.39	26.39	393,700
17 Dec 2021	28.60	28.82	26.62	27.22	27.22	833,000
17 Dec 2021	1.05 Dividend
16 Dec 2021	30.90	30.90	29.86	29.92	28.87	397,500
15 Dec 2021	30.78	30.82	30.04	30.46	29.39	305,000
14 Dec 2021	30.90	31.36	30.21	30.59	29.52	272,600
13 Dec 2021	31.00	31.49	30.68	30.90	29.82	312,200
10 Dec 2021	30.66	30.99	30.29	30.88	29.80	180,000
09 Dec 2021	30.33	30.79	30.20	30.64	29.56	164,000
08 Dec 2021	30.35	30.95	30.18	30.33	29.27	142,400
07 Dec 2021	30.17	30.71	30.12	30.29	29.23	178,900
06 Dec 2021	29.80	30.12	29.04	30.01	28.96	153,100
03 Dec 2021	30.16	30.50	29.42	29.69	28.65	165,400
02 Dec 2021	29.75	30.29	29.60	29.97	28.92	147,500
01 Dec 2021	30.52	30.84	29.46	29.55	28.51	172,900
30 Nov 2021	30.19	30.45	29.91	30.18	29.12	120,300
29 Nov 2021	30.04	30.44	29.81	30.20	29.14	149,800
26 Nov 2021	30.02	30.02	28.96	29.77	28.73	183,000
24 Nov 2021	30.35	30.58	30.12	30.16	29.10	150,800
23 Nov 2021	30.03	30.50	29.90	30.35	29.28	113,600
22 Nov 2021	29.60	30.46	29.55	30.06	29.01	154,800
19 Nov 2021	29.90	29.90	29.26	29.60	28.56	181,600
18 Nov 2021	30.31	30.60	29.64	29.96	28.91	181,000
17 Nov 2021	30.22	30.59	30.12	30.30	29.24	124,200
16 Nov 2021	30.31	30.71	30.01	30.43	29.36	173,000
15 Nov 2021	30.26	30.61	29.92	30.09	29.03	152,100
12 Nov 2021	29.99	30.43	29.77	29.92	28.87	162,900
11 Nov 2021	29.08	29.98	29.08	29.81	28.76	155,800
10 Nov 2021	28.94	29.30	28.76	29.04	28.02	198,800
09 Nov 2021	30.70	31.20	27.50	29.03	28.01	1,210,000
08 Nov 2021	31.77	32.38	31.43	32.27	31.14	242,200
05 Nov 2021	31.17	31.86	31.12	31.74	30.63	186,400
04 Nov 2021	30.70	31.37	30.66	30.82	29.74	206,000
03 Nov 2021	30.30	30.81	30.30	30.60	29.53	128,900
02 Nov 2021	30.16	30.66	30.01	30.49	29.42	193,300
01 Nov 2021	30.20	30.70	29.89	30.16	29.10	133,200
29 Oct 2021	29.92	30.16	29.75	30.04	28.99	107,500
28 Oct 2021	29.43	29.93	29.39	29.92	28.87	106,300
27 Oct 2021	29.64	30.06	29.37	29.39	28.36	314,000
26 Oct 2021	29.74	29.93	29.30	29.64	28.60	185,400
25 Oct 2021	30.00	30.10	29.45	29.74	28.70	258,500
22 Oct 2021	30.19	30.51	29.60	30.02	28.97	478,900
21 Oct 2021	29.41	30.37	29.18	30.14	29.08	404,300
20 Oct 2021	28.60	29.51	27.85	29.35	28.32	1,467,800
19 Oct 2021	28.83	28.83	28.00	28.38	27.38	973,200
18 Oct 2021	28.00	28.86	27.80	28.64	27.63	324,500
15 Oct 2021	28.54	28.64	27.92	28.05	27.07	239,600
14 Oct 2021	28.40	28.40	27.75	28.15	27.16	529,900
13 Oct 2021	28.38	28.50	28.11	28.41	27.41	133,600
12 Oct 2021	27.96	28.40	27.87	28.32	27.33	143,900
11 Oct 2021	28.05	28.50	27.99	27.99	27.01	119,200
08 Oct 2021	28.24	28.46	27.81	28.19	27.20	90,300
07 Oct 2021	28.72	28.82	28.20	28.24	27.25	107,800
06 Oct 2021	28.09	28.71	27.90	28.59	27.59	90,600
05 Oct 2021	28.03	28.48	27.76	28.23	27.24	111,800
04 Oct 2021	28.00	28.45	27.64	28.04	27.06	133,400
01 Oct 2021	27.90	28.37	27.71	28.09	27.10	128,500
30 Sep 2021	27.80	28.35	27.60	27.73	26.76	183,600
29 Sep 2021	27.55	27.84	27.13	27.55	26.58	165,600
28 Sep 2021	27.49	27.88	27.12	27.26	26.30	155,200
27 Sep 2021	27.80	28.38	27.56	27.59	26.62	164,900
24 Sep 2021	27.51	27.97	27.51	27.78	26.81	114,500
23 Sep 2021	28.19	28.24	27.67	27.74	26.77	101,200
22 Sep 2021	27.32	28.06	27.07	27.79	26.81	149,000
21 Sep 2021	26.65	27.29	26.55	26.99	26.04	151,700
20 Sep 2021	26.28	26.61	25.82	26.48	25.55	375,400
17 Sep 2021	28.25	28.25	26.89	26.97	26.02	747,900
17 Sep 2021	0.9 Dividend
16 Sep 2021	30.10	30.45	29.18	29.24	27.35	456,600
15 Sep 2021	29.66	30.32	29.40	30.24	28.28	417,900
14 Sep 2021	29.65	29.87	29.40	29.53	27.62	239,300
13 Sep 2021	29.51	29.65	29.26	29.55	27.64	353,500
10 Sep 2021	29.36	29.48	29.19	29.32	27.42	192,700
09 Sep 2021	29.15	29.55	29.00	29.34	27.44	218,400
08 Sep 2021	29.44	29.62	28.68	29.24	27.35	201,500
07 Sep 2021	29.91	29.95	29.06	29.41	27.50	262,000
03 Sep 2021	30.07	30.08	29.41	29.96	28.02	198,400
02 Sep 2021	29.86	30.18	29.56	29.97	28.03	265,700
01 Sep 2021	29.21	29.68	29.00	29.63	27.71	187,700
31 Aug 2021	28.46	29.29	28.46	29.02	27.14	250,800
30 Aug 2021	28.99	29.03	28.19	28.46	26.62	238,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,612.31-202.15(-1.58%)

NZD/USD0.6789+0.0016(+0.23%)

NZD/EUR0.5989+0.0016(+0.26%)

ALL ORDS7,664.00-71.80(-0.93%)

ASX 2007,340.30-68.50(-0.92%)

OIL86.60+1.17(+1.37%)

Newtek Business Services Corp. (NEWT)

NZX 50
12,612.31
-202.15(-1.58%)

NZD/USD
0.6789
+0.0016(+0.23%)

NZD/EUR
0.5989
+0.0016(+0.26%)

ALL ORDS
7,664.00
-71.80(-0.93%)

ASX 200
7,340.30
-68.50(-0.92%)

OIL
86.60
+1.17(+1.37%)