Newtek Business Services Corp (NEWT) Historical Stock Data
10.75 ↓0.04 (-0.37%)
As of May 1, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, NEWT is up 0.54% a day on average. There have been 18 days where Newtek Business Services Corp closed green and 12 days where NEWT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 10.81 | 10.75 | ↓$0.06 (-0.56%) | 10.66 | 10.94 | 103.87K |
| 2024-04-30 | 11.04 | 10.79 | ↓$0.25 (-2.26%) | 10.79 | 11.07 | 86.30K |
| 2024-04-29 | 10.99 | 11.16 | ↑$0.17 (1.55%) | 10.99 | 11.24 | 129.45K |
| 2024-04-26 | 10.86 | 11.00 | ↑$0.14 (1.29%) | 10.86 | 11.11 | 91.59K |
| 2024-04-25 | 10.88 | 10.88 | ↑$0.00 (0.00%) | 10.75 | 11.03 | 129.45K |
| 2024-04-24 | 10.85 | 11.00 | ↑$0.15 (1.38%) | 10.73 | 11.02 | 96.25K |
| 2024-04-23 | 11.00 | 10.95 | ↓$0.05 (-0.45%) | 10.93 | 11.13 | 70.49K |
| 2024-04-22 | 10.87 | 11.06 | ↑$0.19 (1.75%) | 10.80 | 11.24 | 70.53K |
| 2024-04-19 | 10.79 | 10.90 | ↑$0.11 (1.02%) | 10.74 | 11.14 | 150.82K |
| 2024-04-18 | 10.96 | 10.88 | ↓$0.08 (-0.73%) | 10.81 | 11.03 | 84.60K |
| 2024-04-17 | 10.94 | 10.97 | ↑$0.03 (0.27%) | 10.91 | 11.23 | 65.48K |
| 2024-04-16 | 11.06 | 10.88 | ↓$0.18 (-1.63%) | 10.69 | 11.06 | 130.80K |
| 2024-04-15 | 11.40 | 11.22 | ↓$0.18 (-1.58%) | 11.10 | 11.50 | 104.81K |
| 2024-04-12 | 11.67 | 11.36 | ↓$0.31 (-2.66%) | 11.31 | 11.70 | 93.57K |
| 2024-04-11 | 12.17 | 11.75 | ↓$0.42 (-3.45%) | 11.69 | 12.22 | 114.67K |
| 2024-04-10 | 12.00 | 12.15 | ↑$0.15 (1.25%) | 11.99 | 12.48 | 213.17K |
| 2024-04-09 | 12.33 | 12.37 | ↑$0.04 (0.32%) | 12.23 | 12.54 | 100.77K |
| 2024-04-08 | 12.16 | 12.27 | ↑$0.11 (0.90%) | 12.05 | 12.48 | 133.70K |
| 2024-04-05 | 12.09 | 12.09 | ↑$0.00 (0.00%) | 11.77 | 12.21 | 159.68K |
| 2024-04-04 | 11.51 | 12.13 | ↑$0.62 (5.39%) | 11.50 | 12.36 | 275.73K |
| 2024-04-03 | 11.22 | 11.46 | ↑$0.24 (2.14%) | 11.22 | 11.51 | 171.82K |
| 2024-04-02 | 11.33 | 11.30 | ↓$0.03 (-0.26%) | 11.00 | 11.49 | 174.02K |
| 2024-04-01 | 10.95 | 11.42 | ↑$0.47 (4.29%) | 10.83 | 11.48 | 258.82K |
| 2024-03-28 | 11.04 | 11.00 | ↓$0.04 (-0.36%) | 10.95 | 11.27 | 223.30K |
| 2024-03-27 | 10.91 | 11.26 | ↑$0.35 (3.21%) | 10.89 | 11.26 | 151.98K |
| 2024-03-26 | 10.65 | 10.81 | ↑$0.16 (1.50%) | 10.63 | 10.87 | 97.05K |
| 2024-03-25 | 10.43 | 10.63 | ↑$0.20 (1.92%) | 10.43 | 10.71 | 142.38K |
| 2024-03-22 | 10.65 | 10.36 | ↓$0.29 (-2.72%) | 10.30 | 10.67 | 140.46K |
| 2024-03-21 | 10.71 | 10.65 | ↓$0.06 (-0.56%) | 10.60 | 10.95 | 172.94K |
| 2024-03-20 | 10.16 | 10.70 | ↑$0.54 (5.31%) | 10.07 | 10.78 | 238.29K |
Create an account or log in to view more rows.
$NEWT LETS GOOOOOOOO!!!!!!!
$NEWT Up! Up! Up! Up! Up! Up! Up!
$NEWT I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$NEWT HAVE A FANTASTIC WEEKEND FAM…
$NEWT green is good
$NEWT i need more
$NEWT another bear trap
$NEWT so tired of this pos let's fly already
$NEWT last chance to load imo
$NEWT green is good