Newtek Business Services Historical Data - NEWT

NEWT Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 15 2019 22.96 0.31 1.37% 22.81 23.04 22.60 172,608
Nov 14 2019 22.65 -0.16 -0.7% 22.80 22.97 22.62 82,832
Nov 13 2019 22.81 -0.12 -0.52% 22.85 22.9299 22.575 86,371
Nov 12 2019 22.93 0.37 1.64% 22.56 22.97 22.5523 144,287
Nov 11 2019 22.56 0.04 0.18% 22.50 22.75 22.4874 95,701
Nov 08 2019 22.52 -0.35 -1.53% 22.27 22.75 21.99 115,995
Nov 07 2019 22.87 0.78 3.53% 22.80 23.60 22.61 333,769
Nov 06 2019 22.09 -0.39 -1.73% 22.44 22.59 22.01 215,336
Nov 05 2019 22.48 0.08 0.36% 22.44 22.76 22.44 96,734
Nov 04 2019 22.40 0.28 1.27% 22.30 22.56 22.13 205,501
Nov 01 2019 22.12 0.00 +0.00% 22.00 22.2711 22.00 0
Nov 01 2019 22.12 0.09 0.41% 22.00 22.2711 22.00 76,194
Oct 31 2019 22.03 0.02 0.09% 22.01 22.2422 21.85 75,889
Oct 30 2019 22.01 0.10 0.46% 22.07 22.1761 21.84 108,244
Oct 29 2019 21.91 -0.03 -0.14% 21.94 22.13 21.90 74,833
Oct 28 2019 21.94 -0.16 -0.72% 22.27 22.39 21.8991 122,204
Oct 25 2019 22.10 -0.16 -0.72% 22.26 22.3113 22.03 89,185
Oct 24 2019 22.26 -0.09 -0.4% 22.35 22.4311 22.10 71,667
Oct 23 2019 22.35 0.10 0.45% 22.32 22.47 22.30 87,361
Oct 22 2019 22.25 -0.02 -0.09% 22.29 22.4699 22.23 68,164
Oct 21 2019 22.27 0.22 1.0% 22.10 22.34 22.08 169,279
Oct 18 2019 22.05 0.32 1.47% 21.70 22.1208 21.6798 129,796
Oct 17 2019 21.73 0.01 0.05% 21.80 21.8929 21.67 99,913
Oct 16 2019 21.72 -0.14 -0.64% 21.92 22.05 21.65 104,973
Oct 15 2019 21.86 0.23 1.06% 21.65 22.00 21.65 166,855
Oct 14 2019 21.63 0.16 0.75% 21.50 21.80 21.48 159,130
Oct 11 2019 21.47 0.07 0.33% 21.66 21.93 21.36 203,610
Oct 10 2019 21.40 0.30 1.42% 21.50 22.53 21.33 277,933
Oct 09 2019 21.10 0.01 0.05% 21.15 21.26 21.09 130,843
Oct 08 2019 21.09 -0.27 -1.26% 21.19 21.4544 20.96 160,017
Oct 07 2019 21.36 -0.36 -1.66% 21.57 21.70 20.75 312,589
Oct 04 2019 21.72 -0.16 -0.73% 21.92 22.05 21.67 117,190
Oct 03 2019 21.88 0.31 1.44% 21.55 21.97 21.55 149,596
Oct 02 2019 21.57 -0.72 -3.23% 22.22 22.50 21.50 194,539
Oct 01 2019 22.29 -0.29 -1.28% 22.71 22.83 22.25 90,223
Sep 30 2019 22.58 -0.08 -0.35% 22.78 23.64 22.55 88,429
Sep 27 2019 22.66 -0.01 -0.04% 22.87 22.90 22.50 68,646
Sep 26 2019 22.67 0.34 1.52% 22.34 22.94 22.34 77,349
Sep 25 2019 22.33 -0.10 -0.45% 22.46 22.50 22.28 38,485
Sep 24 2019 22.43 -0.06 -0.27% 22.56 22.8274 22.42 78,956
Sep 23 2019 22.49 -0.63 -2.72% 23.00 23.0559 22.42 148,742
Sep 20 2019 23.12 -0.19 -0.82% 23.24 23.46 22.95 127,364
Sep 19 2019 23.31 -0.54 -2.26% 23.31 23.65 23.2441 133,973
Sep 18 2019 23.85 0.04 0.17% 23.85 23.93 23.52 213,240
Sep 17 2019 23.81 0.36 1.54% 23.47 23.99 23.47 170,201
Sep 16 2019 23.45 0.21 0.9% 23.47 23.54 23.41 30,229
Sep 13 2019 23.24 0.33 1.44% 23.00 23.38 22.937 172,991
Sep 12 2019 22.91 -0.03 -0.13% 22.94 23.00 22.66 113,378
Sep 11 2019 22.94 0.20 0.88% 22.86 22.97 22.72 126,440
Sep 10 2019 22.74 0.03 0.13% 22.79 22.98 22.70 100,975
Sep 09 2019 22.71 0.04 0.18% 22.73 23.00 22.62 159,048
Sep 06 2019 22.67 -0.09 -0.4% 22.79 22.84 22.22 132,333
Sep 05 2019 22.76 0.02 0.09% 22.87 22.9259 22.62 105,828
Sep 04 2019 22.74 0.02 0.09% 22.76 22.865 22.74 118,760
Sep 03 2019 22.72 -0.09 -0.39% 22.70 22.8211 22.51 86,662
Sep 02 2019 22.81 0.00 +0.00% 23.10 23.10 22.75 0
Aug 30 2019 22.81 -0.25 -1.08% 23.10 23.10 22.75 91,680
Aug 29 2019 23.06 0.06 0.26% 23.07 23.10 22.76 76,981
Aug 28 2019 23.00 0.14 0.61% 22.86 23.04 22.83 137,320
Aug 27 2019 22.86 0.22 0.97% 22.66 22.88 22.66 99,169
Aug 26 2019 22.64 0.19 0.85% 22.64 22.78 22.61 76,535
Aug 23 2019 22.45 -0.12 -0.53% 22.63 22.7699 22.40 129,229
Aug 22 2019 22.57 0.17 0.76% 22.53 22.75 22.47 255,211
Aug 21 2019 22.40 0.69 3.18% 22.46 23.00 22.25 352,085
Aug 20 2019 21.71 0.16 0.74% 21.57 22.00 21.55 85,512


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.