Newtek Business Services Corp (NEWT) Historical Stock Data
19.41 ↑0.29 (1.52%)
As of February 3, 2023, 3:59pm EST.
Historical Data
In the past 30 trading days, NEWT is up 0.61% a day on average. There have been 20 days where Newtek Business Services Corp closed green and 10 days where NEWT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-03 | 18.90 | 19.41 | ↑$0.51 (2.70%) | 18.82 | 19.63 | 102.57K |
| 2023-02-02 | 19.17 | 19.12 | ↓$0.05 (-0.26%) | 18.93 | 19.41 | 130.96K |
| 2023-02-01 | 18.57 | 18.98 | ↑$0.41 (2.21%) | 18.50 | 19.31 | 241.54K |
| 2023-01-31 | 18.29 | 18.58 | ↑$0.29 (1.59%) | 18.20 | 18.61 | 117.94K |
| 2023-01-30 | 18.53 | 18.34 | ↓$0.19 (-1.03%) | 18.18 | 18.65 | 141.47K |
| 2023-01-27 | 18.49 | 18.57 | ↑$0.08 (0.43%) | 18.34 | 18.69 | 98.26K |
| 2023-01-26 | 18.50 | 18.53 | ↑$0.03 (0.16%) | 18.21 | 18.53 | 88.70K |
| 2023-01-25 | 18.33 | 18.37 | ↑$0.04 (0.22%) | 18.03 | 18.41 | 79.25K |
| 2023-01-24 | 18.51 | 18.37 | ↓$0.14 (-0.76%) | 18.27 | 18.70 | 114.88K |
| 2023-01-23 | 17.96 | 18.50 | ↑$0.54 (3.01%) | 17.92 | 18.58 | 124.97K |
| 2023-01-20 | 18.02 | 17.99 | ↓$0.03 (-0.17%) | 17.45 | 18.06 | 137.19K |
| 2023-01-19 | 18.05 | 17.95 | ↓$0.10 (-0.55%) | 17.67 | 18.25 | 202.22K |
| 2023-01-18 | 18.75 | 18.25 | ↓$0.50 (-2.67%) | 18.00 | 18.93 | 258.68K |
| 2023-01-17 | 18.10 | 18.71 | ↑$0.61 (3.37%) | 18.10 | 19.13 | 355.07K |
| 2023-01-13 | 17.42 | 18.21 | ↑$0.79 (4.54%) | 17.36 | 18.48 | 335.88K |
| 2023-01-12 | 16.90 | 17.42 | ↑$0.52 (3.08%) | 16.82 | 17.48 | 233.60K |
| 2023-01-11 | 16.01 | 16.80 | ↑$0.79 (4.93%) | 16.01 | 16.89 | 211.54K |
| 2023-01-10 | 15.83 | 16.08 | ↑$0.25 (1.58%) | 15.83 | 16.11 | 231.59K |
| 2023-01-09 | 15.75 | 15.84 | ↑$0.09 (0.57%) | 15.75 | 16.04 | 272.87K |
| 2023-01-06 | 15.61 | 15.71 | ↑$0.10 (0.64%) | 15.30 | 15.77 | 237.25K |
| 2023-01-05 | 16.35 | 15.60 | ↓$0.75 (-4.59%) | 15.56 | 16.35 | 180.21K |
| 2023-01-04 | 16.65 | 16.39 | ↓$0.26 (-1.56%) | 16.23 | 16.86 | 204.43K |
| 2023-01-03 | 16.45 | 16.60 | ↑$0.15 (0.91%) | 16.05 | 16.63 | 195.82K |
| 2022-12-30 | 16.54 | 16.25 | ↓$0.29 (-1.75%) | 16.17 | 16.96 | 250.08K |
| 2022-12-29 | 16.50 | 16.55 | ↑$0.05 (0.30%) | 16.10 | 16.63 | 165.81K |
| 2022-12-28 | 15.97 | 16.22 | ↑$0.25 (1.57%) | 15.97 | 16.76 | 358.67K |
| 2022-12-27 | 16.64 | 16.02 | ↓$0.62 (-3.73%) | 15.98 | 16.78 | 181.64K |
| 2022-12-23 | 16.40 | 16.65 | ↑$0.25 (1.52%) | 16.40 | 16.97 | 123.69K |
| 2022-12-22 | 16.45 | 16.59 | ↑$0.14 (0.85%) | 16.06 | 16.63 | 190.80K |
| 2022-12-21 | 16.30 | 16.51 | ↑$0.21 (1.29%) | 16.10 | 17.00 | 238.11K |
Create an account or log in to view more rows.
$NEWT green is good
$NEWT Shorts are calling in all the favors
$NEWT buy the dip.
$NEWT It’s that TIME!! To Double down!
$NEWT TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$NEWT hold and buy… go green go!!!
$NEWT Here we go!!!
$NEWT Don't hold!!! Buy it
$NEWT fake wall lets break it
$NEWT about to pop IMHO