Newtek Business Services Corp (NEWT) Historical Stock Data
12.70 ↑0.09 (0.71%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NEWT is down -0.52% a day on average. There have been 10 days where Newtek Business Services Corp closed green and 20 days where NEWT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 12.49 | 12.70 | ↑$0.21 (1.68%) | 12.45 | 13.12 | 452.77K |
| 2024-12-19 | 12.98 | 12.61 | ↓$0.37 (-2.85%) | 12.46 | 13.10 | 224.36K |
| 2024-12-18 | 13.23 | 12.65 | ↓$0.58 (-4.38%) | 12.55 | 13.66 | 247.44K |
| 2024-12-17 | 13.45 | 13.19 | ↓$0.26 (-1.93%) | 13.06 | 13.57 | 172.43K |
| 2024-12-16 | 14.04 | 13.59 | ↓$0.45 (-3.21%) | 13.39 | 14.09 | 177.02K |
| 2024-12-13 | 14.00 | 14.10 | ↑$0.10 (0.71%) | 13.87 | 14.21 | 114.07K |
| 2024-12-12 | 14.18 | 13.97 | ↓$0.21 (-1.48%) | 13.96 | 14.39 | 111.02K |
| 2024-12-11 | 14.30 | 14.25 | ↓$0.05 (-0.35%) | 14.11 | 14.44 | 249.45K |
| 2024-12-10 | 14.15 | 14.25 | ↑$0.10 (0.71%) | 14.02 | 14.38 | 135.84K |
| 2024-12-09 | 14.04 | 14.20 | ↑$0.16 (1.14%) | 14.03 | 14.50 | 186.40K |
| 2024-12-06 | 14.06 | 14.05 | ↓$0.01 (-0.07%) | 14.01 | 14.25 | 135.89K |
| 2024-12-05 | 14.17 | 13.96 | ↓$0.21 (-1.48%) | 13.92 | 14.44 | 105.98K |
| 2024-12-04 | 14.11 | 14.19 | ↑$0.08 (0.57%) | 14.11 | 14.47 | 134.74K |
| 2024-12-03 | 14.38 | 14.11 | ↓$0.27 (-1.88%) | 14.10 | 14.45 | 63.73K |
| 2024-12-02 | 14.48 | 14.42 | ↓$0.06 (-0.41%) | 14.28 | 14.52 | 107.89K |
| 2024-11-29 | 14.59 | 14.50 | ↓$0.09 (-0.62%) | 14.45 | 14.60 | 71.60K |
| 2024-11-27 | 14.51 | 14.40 | ↓$0.11 (-0.76%) | 14.39 | 14.73 | 93.34K |
| 2024-11-26 | 14.75 | 14.37 | ↓$0.38 (-2.58%) | 14.33 | 14.80 | 92.83K |
| 2024-11-25 | 14.64 | 14.76 | ↑$0.12 (0.82%) | 14.64 | 14.87 | 81.72K |
| 2024-11-22 | 14.08 | 14.53 | ↑$0.45 (3.20%) | 14.02 | 14.56 | 119.27K |
| 2024-11-21 | 13.93 | 14.08 | ↑$0.15 (1.08%) | 13.80 | 14.17 | 79.36K |
| 2024-11-20 | 13.85 | 13.80 | ↓$0.05 (-0.36%) | 13.69 | 13.95 | 129.73K |
| 2024-11-19 | 13.74 | 13.87 | ↑$0.13 (0.95%) | 13.48 | 13.89 | 143.58K |
| 2024-11-18 | 14.06 | 13.80 | ↓$0.26 (-1.85%) | 13.76 | 14.14 | 133.75K |
| 2024-11-15 | 14.25 | 14.06 | ↓$0.20 (-1.37%) | 13.91 | 14.31 | 108.80K |
| 2024-11-14 | 14.52 | 14.17 | ↓$0.35 (-2.41%) | 14.11 | 14.66 | 144.30K |
| 2024-11-13 | 15.15 | 14.48 | ↓$0.67 (-4.42%) | 14.47 | 15.20 | 125.65K |
| 2024-11-12 | 15.40 | 15.17 | ↓$0.23 (-1.49%) | 14.98 | 15.41 | 187.60K |
| 2024-11-11 | 14.30 | 15.46 | ↑$1.16 (8.11%) | 14.20 | 15.49 | 391.79K |
| 2024-11-08 | 14.19 | 14.08 | ↓$0.11 (-0.78%) | 13.76 | 14.19 | 145.96K |
Create an account or log in to view more rows.
$NEWT over a thousand shares in now
$NEWT the future is so bright .. I gotta wear shades..
$NEWT flow comin
$NEWT I actually want the market pullback 5% is pretty crazy how this market keep going and going
$NEWT hopefully next week...
$NEWT trash
$NEWT tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$NEWT I hope I never have to work for anyone again after this
$NEWT wow you bulls are losers
$NEWT The squeeze is coming