NEWT

Newtek Business Services Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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
-0.37 -1.93% 18.77 20:00:00
Open Price Low Price High Price Close Price Prev Close
19.28 18.66 19.28 18.77 19.14
more quote information »

NEWT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week18.9819.729917.6518.58270,188-0.21-1.11%
1 Month24.3125.5517.6521.04262,312-5.54-22.79%
3 Months26.6126.77617.6523.15194,200-7.84-29.46%
6 Months27.8228.7017.6525.09182,230-9.05-32.53%
1 Year34.4336.4117.6527.27233,153-15.66-45.48%
3 Years23.2238.787.5923.14202,397-4.45-19.16%
5 Years16.3738.787.5921.87176,0682.4014.66%

NEWT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 29 2022 18.77 -0.37 -1.93% 19.28 19.28 18.66 106,618
Jun 28 2022 19.14 0.15 0.79% 19.11 19.7299 19.08 173,853
Jun 27 2022 18.99 0.34 1.82% 18.70 19.21 18.6446 198,929
Jun 24 2022 18.65 0.53 2.92% 18.27 18.75 18.03 306,863
Jun 23 2022 18.12 -0.36 -1.95% 18.45 18.77 17.65 364,207
Jun 22 2022 18.48 -0.69 -3.6% 18.98 19.05 18.35 307,086
Jun 21 2022 19.17 -0.01 -0.05% 19.81 20.0283 19.17 273,116
Jun 17 2022 19.18 -0.11 -0.57% 19.18 19.7958 19.07 676,869
Jun 16 2022 19.29 -2.53 -11.59% 20.61 20.9863 19.24 376,866
Jun 15 2022 21.82 -0.32 -1.45% 22.25 22.7304 21.45 446,139
Jun 14 2022 22.14 -0.68 -2.98% 23.22 23.26 22.0214 339,822
Jun 13 2022 22.82 -2.01 -8.1% 24.30 24.485 22.7372 382,179
Jun 10 2022 24.83 -0.25 -1.0% 24.82 25.17 24.42 154,198
Jun 09 2022 25.08 0.17 0.68% 24.99 25.55 24.90 194,716
Jun 08 2022 24.91 0.03 0.12% 24.81 25.0774 24.53 110,730
Jun 07 2022 24.88 -0.10 -0.4% 24.80 24.94 24.63 112,086
Jun 06 2022 24.98 0.37 1.5% 24.85 25.00 24.60 93,381
Jun 03 2022 24.61 -0.18 -0.73% 24.86 24.92 24.4219 112,952
Jun 02 2022 24.79 0.00 0.0% 24.92 25.0539 24.6505 160,719
Jun 01 2022 24.79 0.48 1.97% 24.31 24.84 24.16 199,222
May 31 2022 24.31 0.02 0.08% 24.26 24.5257 24.125 111,851
May 30 2022 24.29 0.00 0.0% 24.29 24.29 24.29 0
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.