Newtek Business Services Corp (NEWTL) Historical Stock Data
24.90 ↑0.02 (0.08%)
As of April 9, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, NEWTL is down -0.02% a day on average. There have been 20 days where Newtek Business Services Corp closed green and 10 days where NEWTL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 24.90 | 24.90 | ↑$0.00 (0.00%) | 24.90 | 24.90 | 359 |
| 2024-05-06 | 24.91 | 24.88 | ↓$0.03 (-0.11%) | 24.88 | 24.91 | 430 |
| 2024-05-03 | 24.86 | 24.86 | ↑$0.00 (0.00%) | 24.86 | 24.86 | 444 |
| 2024-05-02 | 24.86 | 24.91 | ↑$0.05 (0.20%) | 24.85 | 24.92 | 6.69K |
| 2024-05-01 | 24.90 | 24.85 | ↓$0.05 (-0.19%) | 24.81 | 24.95 | 15.63K |
| 2024-04-30 | 24.84 | 24.84 | ↑$0.00 (0.00%) | 24.84 | 24.85 | 2.25K |
| 2024-04-29 | 24.90 | 24.84 | ↓$0.06 (-0.24%) | 24.84 | 24.90 | 2.77K |
| 2024-04-26 | 24.84 | 24.84 | ↑$0.00 (0.00%) | 24.84 | 24.84 | 16 |
| 2024-04-25 | 24.84 | 24.84 | ↑$0.00 (0.00%) | 24.84 | 24.84 | 577 |
| 2024-04-24 | 24.84 | 24.84 | ↑$0.00 (0.00%) | 24.84 | 24.84 | 322 |
| 2024-04-23 | 24.83 | 24.83 | ↑$0.00 (0.00%) | 24.83 | 24.83 | 246 |
| 2024-04-19 | 24.80 | 24.81 | ↑$0.01 (0.04%) | 24.80 | 24.83 | 2.33K |
| 2024-04-18 | 24.82 | 24.82 | ↑$0.00 (0.00%) | 24.82 | 24.82 | 563 |
| 2024-04-17 | 24.80 | 24.80 | ↑$0.00 (0.00%) | 24.80 | 24.80 | 45 |
| 2024-04-16 | 24.87 | 24.80 | ↓$0.07 (-0.28%) | 24.80 | 24.87 | 801 |
| 2024-04-15 | 24.76 | 24.76 | ↑$0.00 (0.00%) | 24.76 | 24.76 | 2.31K |
| 2024-04-12 | 24.84 | 24.80 | ↓$0.04 (-0.16%) | 24.78 | 24.84 | 5.88K |
| 2024-04-11 | 25.13 | 25.15 | ↑$0.02 (0.08%) | 25.13 | 25.15 | 760 |
| 2024-04-10 | 25.16 | 25.11 | ↓$0.05 (-0.20%) | 25.10 | 25.16 | 16.61K |
| 2024-04-09 | 25.14 | 25.13 | ↓$0.01 (-0.05%) | 25.12 | 25.17 | 15.89K |
| 2024-04-08 | 25.15 | 25.18 | ↑$0.03 (0.12%) | 25.15 | 25.18 | 1.98K |
| 2024-04-05 | 25.12 | 25.12 | ↑$0.00 (0.00%) | 25.11 | 25.14 | 5.98K |
| 2024-04-04 | 25.10 | 25.11 | ↑$0.01 (0.04%) | 25.09 | 25.16 | 51.13K |
| 2024-04-03 | 25.08 | 25.13 | ↑$0.05 (0.19%) | 25.08 | 25.16 | 8.72K |
| 2024-04-02 | 25.16 | 25.12 | ↓$0.04 (-0.16%) | 25.09 | 25.16 | 9.94K |
| 2024-04-01 | 25.16 | 25.12 | ↓$0.04 (-0.16%) | 25.12 | 25.16 | 5.97K |
| 2024-03-28 | 25.17 | 25.14 | ↓$0.03 (-0.12%) | 25.14 | 25.17 | 5.45K |
| 2024-03-27 | 25.13 | 25.17 | ↑$0.04 (0.16%) | 25.13 | 25.17 | 1.71K |
| 2024-03-26 | 25.12 | 25.13 | ↑$0.01 (0.04%) | 25.12 | 25.13 | 723 |
| 2024-03-25 | 25.11 | 25.17 | ↑$0.06 (0.24%) | 25.10 | 25.17 | 4.10K |
Create an account or log in to view more rows.
$NEWTL it's going down??
$NEWTL I would not be a bear now
$NEWTL cover that shit
$NEWTL Momentum is building...
$NEWTL just waiting ….
$NEWTL i need more
$NEWTL 50% chance this will go up or down. I am a professional guys.
$NEWTL volume is almost nonexistent
$NEWTL I’ll be buying more if this dips!
$NEWTL BULLS ALPHA
BEARS BETA