NEWT

Newtek Business Services Historical Data

NEWT Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 22 2020 18.62 0.15 0.81% 18.52 18.80 18.47 152,135
Sep 21 2020 18.47 -0.67 -3.5% 18.86 18.92 18.40 241,499
Sep 18 2020 19.14 -0.78 -3.92% 19.36 19.75 18.7163 514,657
Sep 17 2020 19.92 0.03 0.15% 20.00 20.0498 19.85 306,429
Sep 16 2020 19.89 0.18 0.91% 19.88 20.14 19.785 205,805
Sep 15 2020 19.71 -0.14 -0.71% 19.88 20.30 19.61 177,960
Sep 14 2020 19.85 0.00 0.0% 20.02 20.36 19.65 250,453
Sep 11 2020 19.85 0.31 1.59% 19.60 20.16 19.60 174,153
Sep 10 2020 19.54 -0.18 -0.91% 19.82 19.9839 19.3619 106,937
Sep 09 2020 19.72 0.60 3.14% 19.29 19.82 19.2039 124,894
Sep 08 2020 19.12 0.13 0.68% 18.90 19.29 18.53 176,509
Sep 07 2020 18.99 0.00 +0.00% 19.30 19.30 18.52 0
Sep 04 2020 18.99 0.00 0.0% 19.30 19.30 18.52 114,160
Sep 03 2020 18.99 -0.43 -2.21% 19.45 19.69 18.93 112,423
Sep 02 2020 19.42 0.24 1.25% 19.27 19.49 19.14 87,170
Sep 01 2020 19.18 0.25 1.32% 19.00 19.41 18.95 120,769
Aug 31 2020 18.93 -0.07 -0.37% 19.02 19.2465 18.93 93,397
Aug 28 2020 19.00 0.31 1.66% 18.89 19.08 18.83 80,264
Aug 27 2020 18.69 0.08 0.43% 18.65 18.8724 18.58 96,240
Aug 26 2020 18.61 -0.35 -1.85% 18.91 18.95 18.55 106,387
Aug 25 2020 18.96 0.02 0.11% 18.99 19.05 18.84 66,146
Aug 24 2020 18.94 -0.04 -0.21% 18.99 19.0957 18.75 124,814
Aug 21 2020 18.98 0.12 0.64% 18.92 19.30 18.92 137,420
Aug 20 2020 18.86 -0.20 -1.05% 19.01 19.2099 18.73 105,014
Aug 19 2020 19.06 0.25 1.33% 18.89 19.17 18.75 174,915
Aug 18 2020 18.81 -0.63 -3.24% 19.45 19.45 18.80 124,616
Aug 17 2020 19.44 -0.03 -0.15% 19.39 19.47 19.10 154,500
Aug 14 2020 19.47 -0.12 -0.61% 19.47 19.64 19.3001 167,994
Aug 13 2020 19.59 -0.10 -0.51% 19.66 19.81 19.48 100,506
Aug 12 2020 19.69 -0.13 -0.66% 20.13 20.2021 19.53 125,160
Aug 11 2020 19.82 -0.05 -0.25% 19.69 20.50 19.69 249,853
Aug 10 2020 19.87 0.29 1.48% 19.50 20.39 19.47 260,680
Aug 07 2020 19.58 0.32 1.66% 19.18 19.61 19.18 130,745
Aug 06 2020 19.26 -0.49 -2.48% 19.80 19.87 19.10 184,832
Aug 05 2020 19.75 0.43 2.23% 19.47 19.75 19.3506 113,792
Aug 04 2020 19.32 -0.01 -0.05% 19.30 19.52 19.02 162,221
Aug 03 2020 19.33 0.58 3.09% 18.88 19.66 18.85 214,474
Jul 31 2020 18.75 0.17 0.91% 18.75 19.23 18.5475 260,701
Jul 30 2020 18.58 0.21 1.14% 18.19 18.69 18.08 183,804
Jul 29 2020 18.37 0.36 2.0% 18.05 18.55 17.91 168,770
Jul 28 2020 18.01 -0.14 -0.77% 18.04 18.40 17.89 253,438
Jul 27 2020 18.15 0.70 4.01% 17.50 18.33 17.50 232,704
Jul 24 2020 17.45 -0.36 -2.02% 17.68 17.80 17.1011 206,845
Jul 23 2020 17.81 -0.15 -0.84% 18.00 18.00 17.50 123,042
Jul 22 2020 17.96 0.18 1.01% 17.78 17.97 17.70 100,434
Jul 21 2020 17.78 0.33 1.89% 17.63 17.80 17.35 210,822
Jul 20 2020 17.45 0.28 1.63% 17.13 17.59 16.96 143,299
Jul 17 2020 17.17 -0.11 -0.64% 17.25 17.41 16.97 103,141
Jul 16 2020 17.28 -0.17 -0.97% 17.21 17.505 17.095 114,041
Jul 15 2020 17.45 0.07 0.4% 17.35 17.5672 17.04 156,723
Jul 14 2020 17.38 -0.66 -3.66% 17.52 17.65 16.90 156,226
Jul 13 2020 18.04 0.20 1.12% 18.07 18.40 17.84 286,794
Jul 10 2020 17.84 0.65 3.78% 17.25 17.99 17.25 207,049
Jul 09 2020 17.19 -0.77 -4.29% 17.97 18.07 16.73 314,133
Jul 08 2020 17.96 -0.04 -0.22% 18.00 18.17 17.87 104,947
Jul 07 2020 18.00 -0.06 -0.33% 18.05 18.18 17.93 130,566
Jul 06 2020 18.06 0.17 0.95% 18.14 18.3899 18.02 148,941
Jul 03 2020 17.89 0.00 +0.00% 18.05 18.15 17.7813 0
Jul 02 2020 17.89 -0.06 -0.32% 18.05 18.15 17.7813 160,724
Jul 01 2020 17.9479 -0.23 -1.28% 18.26 18.45 17.7656 179,605
Jun 30 2020 18.18 0.02 0.11% 18.13 18.765 17.965 165,140
Jun 29 2020 18.16 0.29 1.62% 17.95 18.33 17.6001 94,851
Jun 26 2020 17.87 -0.59 -3.2% 18.37 18.37 17.39 198,104
Jun 25 2020 18.46 0.20 1.1% 18.49 18.71 18.25 137,165


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.