Newtek Business Services Corp (NEWT) Historical Stock Data
11.27 ↑0.04 (0.36%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NEWT is down -0.09% a day on average. There have been 17 days where Newtek Business Services Corp closed green and 13 days where NEWT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 11.23 | 11.27 | ↑$0.04 (0.36%) | 11.18 | 11.40 | 130.87K |
| 2025-12-04 | 11.24 | 11.23 | ↓$0.01 (-0.09%) | 11.14 | 11.32 | 200.87K |
| 2025-12-03 | 10.89 | 11.31 | ↑$0.42 (3.86%) | 10.89 | 11.33 | 216.03K |
| 2025-12-02 | 10.77 | 10.87 | ↑$0.10 (0.93%) | 10.74 | 11.00 | 196.05K |
| 2025-12-01 | 10.60 | 10.77 | ↑$0.17 (1.60%) | 10.54 | 10.83 | 264.08K |
| 2025-11-28 | 10.55 | 10.68 | ↑$0.13 (1.23%) | 10.47 | 10.70 | 151.60K |
| 2025-11-26 | 10.41 | 10.50 | ↑$0.09 (0.86%) | 10.41 | 10.55 | 164.40K |
| 2025-11-25 | 10.32 | 10.48 | ↑$0.16 (1.55%) | 10.20 | 10.56 | 154.78K |
| 2025-11-24 | 10.12 | 10.25 | ↑$0.13 (1.28%) | 9.97 | 10.28 | 210.90K |
| 2025-11-21 | 9.64 | 10.12 | ↑$0.48 (4.98%) | 9.64 | 10.24 | 258.95K |
| 2025-11-20 | 9.81 | 9.61 | ↓$0.20 (-2.04%) | 9.59 | 10.05 | 251.18K |
| 2025-11-19 | 9.76 | 9.71 | ↓$0.05 (-0.51%) | 9.65 | 9.80 | 169.58K |
| 2025-11-18 | 9.79 | 9.76 | ↓$0.03 (-0.31%) | 9.69 | 9.93 | 194.19K |
| 2025-11-17 | 10.04 | 9.79 | ↓$0.25 (-2.49%) | 9.75 | 10.06 | 337.85K |
| 2025-11-14 | 10.02 | 10.05 | ↑$0.03 (0.30%) | 9.89 | 10.05 | 183.04K |
| 2025-11-13 | 10.19 | 10.05 | ↓$0.14 (-1.37%) | 10.02 | 10.32 | 163.56K |
| 2025-11-12 | 10.22 | 10.27 | ↑$0.05 (0.49%) | 10.14 | 10.35 | 195.14K |
| 2025-11-11 | 10.07 | 10.17 | ↑$0.10 (0.99%) | 10.07 | 10.27 | 169.11K |
| 2025-11-10 | 10.25 | 10.13 | ↓$0.12 (-1.17%) | 10.10 | 10.36 | 182.55K |
| 2025-11-07 | 10.14 | 10.27 | ↑$0.13 (1.28%) | 10.00 | 10.28 | 255.32K |
| 2025-11-06 | 10.49 | 10.18 | ↓$0.31 (-2.96%) | 10.15 | 10.49 | 159.10K |
| 2025-11-05 | 10.48 | 10.50 | ↑$0.02 (0.19%) | 10.30 | 10.56 | 162.99K |
| 2025-11-04 | 10.27 | 10.49 | ↑$0.22 (2.14%) | 10.26 | 10.69 | 240.50K |
| 2025-11-03 | 10.50 | 10.34 | ↓$0.16 (-1.52%) | 10.12 | 10.61 | 290.33K |
| 2025-10-31 | 10.33 | 10.40 | ↑$0.07 (0.68%) | 10.10 | 10.43 | 227.47K |
| 2025-10-30 | 11.42 | 10.21 | ↓$1.21 (-10.60%) | 10.14 | 11.42 | 326.60K |
| 2025-10-29 | 10.81 | 10.55 | ↓$0.26 (-2.41%) | 10.42 | 10.94 | 281.09K |
| 2025-10-28 | 10.93 | 10.83 | ↓$0.10 (-0.91%) | 10.73 | 11.00 | 209.58K |
| 2025-10-27 | 11.07 | 10.99 | ↓$0.08 (-0.72%) | 10.99 | 11.20 | 160.37K |
| 2025-10-24 | 10.88 | 11.05 | ↑$0.17 (1.56%) | 10.80 | 11.20 | 209.99K |
Create an account or log in to view more rows.
$NEWT they don’t want us to shine… But we gon shine…
$NEWT when is the casino going to reopen. I want some money
$NEWT low volume
expect flat or negative close
$NEWT wow. The volume is so low today. Unreal
$NEWT Growth/Value
$NEWT i like the stock
$NEWT shorting it
$NEWT HOLDING STRONG FOR ALL OF YOU
$NEWT Price target here?
$NEWT my lotto for earnings