Newtek Business Services Corp (NEWT) Historical Stock Data
13.80 ↓0.07 (-0.50%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NEWT is up 0.17% a day on average. There have been 11 days where Newtek Business Services Corp closed green and 19 days where NEWT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 14.38 | 14.23 | ↓$0.15 (-1.04%) | 13.32 | 14.60 | 296.90K |
| 2024-11-06 | 13.76 | 14.60 | ↑$0.84 (6.10%) | 13.76 | 14.73 | 346.60K |
| 2024-11-05 | 12.84 | 13.20 | ↑$0.36 (2.80%) | 12.83 | 13.29 | 132.59K |
| 2024-11-04 | 12.98 | 12.91 | ↓$0.07 (-0.54%) | 12.87 | 13.22 | 167.43K |
| 2024-11-01 | 13.16 | 12.95 | ↓$0.21 (-1.60%) | 12.84 | 13.30 | 168.22K |
| 2024-10-31 | 13.40 | 13.08 | ↓$0.32 (-2.39%) | 13.02 | 13.43 | 127.53K |
| 2024-10-30 | 13.36 | 13.35 | ↓$0.01 (-0.07%) | 13.34 | 13.63 | 91.87K |
| 2024-10-29 | 13.56 | 13.40 | ↓$0.16 (-1.18%) | 13.32 | 13.57 | 127.14K |
| 2024-10-28 | 13.28 | 13.56 | ↑$0.28 (2.11%) | 13.25 | 13.58 | 93.68K |
| 2024-10-25 | 13.40 | 13.27 | ↓$0.13 (-0.97%) | 13.22 | 13.53 | 119.74K |
| 2024-10-24 | 13.30 | 13.28 | ↓$0.02 (-0.15%) | 13.15 | 13.35 | 83.86K |
| 2024-10-23 | 13.55 | 13.23 | ↓$0.32 (-2.36%) | 13.13 | 13.61 | 124.63K |
| 2024-10-22 | 13.45 | 13.53 | ↑$0.08 (0.59%) | 13.31 | 13.70 | 375.71K |
| 2024-10-21 | 13.73 | 13.46 | ↓$0.27 (-1.97%) | 13.40 | 13.80 | 131.25K |
| 2024-10-18 | 13.81 | 13.73 | ↓$0.08 (-0.58%) | 13.61 | 13.85 | 130.33K |
| 2024-10-17 | 13.67 | 13.74 | ↑$0.07 (0.51%) | 13.55 | 13.74 | 97.81K |
| 2024-10-16 | 13.22 | 13.66 | ↑$0.44 (3.33%) | 13.22 | 13.71 | 143.51K |
| 2024-10-15 | 12.93 | 13.19 | ↑$0.26 (2.01%) | 12.93 | 13.34 | 160.33K |
| 2024-10-14 | 12.89 | 12.97 | ↑$0.08 (0.62%) | 12.83 | 13.00 | 134.56K |
| 2024-10-11 | 12.42 | 12.96 | ↑$0.54 (4.35%) | 12.42 | 12.96 | 134.61K |
| 2024-10-10 | 12.56 | 12.44 | ↓$0.12 (-0.96%) | 12.34 | 12.61 | 99.30K |
Create an account or log in to view more rows.
$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
$NEWT LETS GOOOOOOOO!!!!!!!
$NEWT Up! Up! Up! Up! Up! Up! Up!