NEWT

Newtek Business Services Historical Data

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 Last Traded
-0.78 -3.92% 19.14 00:00:04
Close Price Low Price High Price Open Price Previous Close
19.14 18.7163 19.40 19.36 19.92
more quote information »

NEWT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week19.6020.3618.716319.83215,460-0.46-2.35%
1 Month18.9220.3618.5219.43142,0150.221.16%
3 Months18.3720.5016.7318.72161,2620.774.19%
6 Months10.7620.507.5915.78232,1208.3877.88%
1 Year23.8523.937.5918.01218,024-4.71-19.75%
3 Years18.0624.247.5918.81164,4371.085.98%
5 Years16.5224.247.5917.57149,0052.6215.86%

NEWT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
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 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
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.