Newtek Business Services Historical Data - NEWT

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Newtek Business Services Corporation NEWT NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.19 -0.91% 20.66 20.61 21.0399 20.85 20.85 11:28:29
more quote information »

NEWT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week21.1021.8220.5321.21147,308-0.44-2.09%
1 Month21.8822.0520.5021.21211,767-1.22-5.58%
3 Months23.3523.7420.5022.13194,872-2.69-11.52%
6 Months22.6423.9920.5022.29157,991-1.98-8.75%
1 Year20.5023.9918.2221.86133,0860.160.78%
3 Years16.2024.2415.5919.44141,8364.4627.53%
5 Years16.52124.249.3717.96127,8554.1425.05%

NEWT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 24 2020 20.85 -0.74 -3.43% 21.23 21.30 20.53 345,496
Feb 21 2020 21.59 -0.16 -0.74% 21.65 21.78 21.45 86,578
Feb 20 2020 21.75 0.12 0.55% 21.56 21.82 21.51 78,026
Feb 19 2020 21.63 0.35 1.64% 21.29 21.65 21.29 102,681
Feb 18 2020 21.28 0.17 0.81% 21.10 21.6294 21.10 123,760
Feb 14 2020 21.11 0.04 0.19% 21.08 21.22 21.00 167,272
Feb 13 2020 21.07 -0.01 -0.05% 21.04 21.18 21.01 97,664
Feb 12 2020 21.08 -0.20 -0.94% 21.29 21.36 20.65 275,285
Feb 11 2020 21.28 -0.46 -2.12% 21.74 21.76 20.83 344,644
Feb 10 2020 21.74 -0.02 -0.09% 21.77 21.875 21.59 210,427
Feb 07 2020 21.76 0.02 0.09% 21.70 22.05 21.70 162,126
Feb 06 2020 21.74 0.04 0.18% 21.71 21.93 21.68 160,225
Feb 05 2020 21.70 0.72 3.43% 20.80 21.80 20.80 289,253
Feb 04 2020 20.98 0.37 1.8% 20.69 21.1899 20.66 217,176
Feb 03 2020 20.61 -0.10 -0.48% 20.76 20.83 20.50 190,209
Jan 31 2020 20.71 -0.41 -1.94% 21.13 21.24 20.63 177,536
Jan 30 2020 21.12 0.25 1.2% 20.64 21.15 20.6278 357,977
Jan 29 2020 20.87 -0.72 -3.33% 21.59 21.71 20.706 500,239
Jan 28 2020 21.59 -0.28 -1.28% 21.88 21.92 21.59 137,088
Jan 27 2020 21.87 0.16 0.74% 21.64 21.96 21.60 133,118
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.