Newtek Business Services Historical Data - NEWT

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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
  0.00 0.0% 23.10 0.00 0.00 0.00 23.10 03:59:41
more quote information »

NEWT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week22.8023.34522.6022.96116,7050.301.32%
1 Month22.3523.6021.8422.54124,7720.753.36%
3 Months23.0723.9920.7522.39128,4450.030.13%
6 Months22.6123.9920.2122.19115,9500.492.17%
1 Year20.2223.9915.5920.58130,2832.8814.24%
3 Years15.2424.2414.7018.71141,5217.8651.57%
5 Years14.5324.249.3717.54121,5308.5758.98%

NEWT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 20 2019 23.10 -0.02 -0.09% 23.00 23.25 22.96 113,103
Nov 19 2019 23.12 0.21 0.92% 22.98 23.345 22.98 99,480
Nov 18 2019 22.91 -0.05 -0.22% 22.96 23.00 22.83 115,503
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 0.09 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
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.