Newtek Business Services Historical Data - NEWT

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Newtek Business Services Corporation NEWT NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.17 -0.73% 23.14 23.46 22.95 23.24 23.31 00:00:04
more quote information »

NEWT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week2323.9922.93723.5990144k0.140.61%
1 Month22.6323.9922.2223.0447120k0.512.25%
3 Months2323.9920.2122.1837115k0.140.61%
6 Months19.9123.9918.2221.6874109k3.2316.22%
1 Year21.423.9915.5920.0756138k1.748.13%
3 Years13.8224.2413.5618.3312140k9.3267.44%
5 Years2.824.242.4417.1810119k20.34726.43%

NEWT 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Sep 20 201923.12-0.21-0.90%22.9523.46127,364
Sep 19 201923.33-0.52-2.18%23.244123.65133,973
Sep 18 201923.85+0.03+0.12%23.5223.93213,240
Sep 17 201923.8212+0.34+1.45%23.4723.99170,201
Sep 16 201923.48+0.18+0.77%23.4123.5430,322
Sep 13 201923.30+0.37+1.61%22.93723.38172,991
Sep 12 201922.93+0.01+0.04%22.6623.00113,378
Sep 11 201922.92+0.18+0.79%22.7222.97126,440
Sep 10 201922.74+0.03+0.13%22.7022.98100,975
Sep 09 201922.71-0.01-0.04%22.6223.00159,048
Sep 06 201922.720.000.00%22.2222.84132,333
Sep 05 201922.72-0.03-0.11%22.6222.9259105,828
Sep 04 201922.745+0.01+0.02%22.7422.865118,760
Sep 03 201922.74-0.07-0.31%22.5122.821186,662
Aug 30 201922.81-0.23-0.98%22.7523.1091,680
Aug 29 201923.035+0.04+0.15%22.7623.1076,981
Aug 28 201923.00+0.13+0.57%22.8323.04137,320
Aug 27 201922.87+0.20+0.88%22.6622.8899,169
Aug 26 201922.67+0.19+0.85%22.6122.7876,535
Aug 23 201922.48-0.09-0.40%22.4022.7699129,229
Aug 22 201922.57+0.17+0.76%22.4722.75255,211
See More Historical Prices »


Your Recent History
NASDAQ
NEWT
Newtek Bus..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.