Newtek Business Services ... (NEWT)
NASDAQ: NEWT
· Real-Time Price · USD
12.01
-0.08 (-0.66%)
At close: Aug 15, 2025, 12:51 PM
NEWT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 12.10 | 12.25 | 12.03 | 12.09 | 12.09 | -1.71% | 210,421 |
| Aug 13, 2025 | 12.00 | 12.33 | 11.92 | 12.30 | 12.30 | 2.67% | 248,531 |
| Aug 12, 2025 | 11.70 | 12.00 | 11.64 | 11.98 | 11.98 | 3.28% | 177,838 |
| Aug 11, 2025 | 11.72 | 11.85 | 11.51 | 11.60 | 11.60 | -0.51% | 146,200 |
| Aug 8, 2025 | 11.43 | 11.81 | 11.34 | 11.66 | 11.66 | 2.64% | 251,339 |
| Aug 7, 2025 | 11.35 | 11.37 | 11.05 | 11.36 | 11.36 | 1.34% | 352,800 |
| Aug 6, 2025 | 11.37 | 11.39 | 11.21 | 11.21 | 11.21 | -1.41% | 97,800 |
| Aug 5, 2025 | 11.41 | 11.44 | 11.26 | 11.37 | 11.37 | 0.00% | 181,000 |
| Aug 4, 2025 | 11.32 | 11.43 | 11.24 | 11.37 | 11.37 | 1.52% | 201,200 |
| Aug 1, 2025 | 11.22 | 11.28 | 11.07 | 11.20 | 11.20 | -2.10% | 415,638 |
| Jul 31, 2025 | 11.27 | 11.46 | 11.07 | 11.44 | 11.44 | 0.35% | 451,000 |
| Jul 30, 2025 | 11.47 | 11.56 | 11.25 | 11.40 | 11.40 | 0.09% | 420,528 |
| Jul 29, 2025 | 11.83 | 11.83 | 11.09 | 11.39 | 11.39 | -3.64% | 475,600 |
| Jul 28, 2025 | 11.71 | 12.08 | 11.63 | 11.82 | 11.82 | 0.94% | 293,371 |
| Jul 25, 2025 | 11.72 | 11.72 | 11.51 | 11.71 | 11.71 | 0.00% | 236,700 |
| Jul 24, 2025 | 11.99 | 11.99 | 11.71 | 11.71 | 11.71 | -3.38% | 187,200 |
| Jul 23, 2025 | 11.78 | 12.15 | 11.72 | 12.12 | 12.12 | 3.68% | 221,500 |
| Jul 22, 2025 | 11.48 | 11.86 | 11.45 | 11.69 | 11.69 | 1.83% | 173,000 |
| Jul 21, 2025 | 11.49 | 11.61 | 11.45 | 11.48 | 11.48 | 0.61% | 172,500 |
| Jul 18, 2025 | 11.50 | 11.53 | 11.31 | 11.41 | 11.41 | -0.17% | 218,800 |