Newtek Business Services ... (NEWT)
11.40
-0.77 (-6.33%)
At close: Apr 03, 2025, 2:58 PM
Newtek Business Services Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 11.85 | 12.17 | 11.85 | 12.17 | 0.09 | 0.75% | 165,442 |
| Apr 1, 2025 | 11.90 | 12.09 | 11.81 | 12.08 | 0.12 | 1.00% | 184,818 |
| Mar 31, 2025 | 11.70 | 12.11 | 11.49 | 11.96 | 0.10 | 0.84% | 346,706 |
| Mar 28, 2025 | 12.23 | 12.23 | 11.81 | 11.86 | -0.42 | -3.42% | 202,500 |
| Mar 27, 2025 | 12.24 | 12.34 | 12.10 | 12.28 | -0.02 | -0.16% | 105,033 |
| Mar 26, 2025 | 12.31 | 12.48 | 12.14 | 12.30 | -0.13 | -1.05% | 147,800 |
| Mar 25, 2025 | 12.54 | 12.60 | 12.32 | 12.43 | -0.09 | -0.72% | 172,006 |
| Mar 24, 2025 | 12.50 | 12.66 | 12.39 | 12.52 | 0.18 | 1.46% | 177,010 |
| Mar 21, 2025 | 12.45 | 12.48 | 12.29 | 12.34 | -0.16 | -1.28% | 295,539 |
| Mar 20, 2025 | 12.50 | 12.73 | 12.41 | 12.50 | -0.01 | -0.08% | 221,500 |
| Mar 19, 2025 | 12.31 | 12.65 | 12.30 | 12.51 | 0.20 | 1.62% | 104,200 |
| Mar 18, 2025 | 12.08 | 12.40 | 12.01 | 12.31 | 0.12 | 0.98% | 195,343 |
| Mar 17, 2025 | 12.10 | 12.28 | 12.07 | 12.19 | -0.01 | -0.08% | 132,506 |
| Mar 14, 2025 | 12.21 | 12.29 | 12.01 | 12.20 | 0.15 | 1.24% | 95,100 |
| Mar 13, 2025 | 12.30 | 12.42 | 11.95 | 12.05 | -0.21 | -1.71% | 265,325 |
| Mar 12, 2025 | 12.22 | 12.30 | 11.79 | 12.26 | 0.21 | 1.74% | 234,900 |
| Mar 11, 2025 | 12.00 | 12.27 | 11.75 | 12.05 | 0.07 | 0.58% | 242,310 |
| Mar 10, 2025 | 12.19 | 12.19 | 11.68 | 11.98 | -0.31 | -2.52% | 310,300 |
| Mar 7, 2025 | 12.15 | 12.38 | 11.85 | 12.29 | 0.17 | 1.40% | 292,311 |
| Mar 6, 2025 | 12.50 | 12.50 | 12.04 | 12.12 | -0.48 | -3.81% | 153,400 |
| Mar 5, 2025 | 12.62 | 12.75 | 12.53 | 12.60 | -0.03 | -0.24% | 143,549 |
| Mar 4, 2025 | 12.83 | 12.91 | 12.42 | 12.63 | -0.34 | -2.62% | 188,900 |
| Mar 3, 2025 | 12.95 | 13.15 | 12.87 | 12.97 | -0.02 | -0.15% | 227,115 |
| Feb 28, 2025 | 13.02 | 13.26 | 12.84 | 12.99 | -0.03 | -0.23% | 233,600 |
| Feb 27, 2025 | 12.83 | 13.74 | 12.55 | 13.02 | 0.79 | 6.46% | 413,320 |
| Feb 26, 2025 | 12.20 | 12.60 | 12.18 | 12.23 | 0.03 | 0.25% | 241,500 |
| Feb 25, 2025 | 12.48 | 12.62 | 12.20 | 12.20 | -0.26 | -2.09% | 159,817 |
| Feb 24, 2025 | 12.62 | 12.86 | 12.38 | 12.46 | -0.17 | -1.35% | 314,100 |
| Feb 21, 2025 | 13.00 | 13.06 | 12.58 | 12.63 | -0.22 | -1.71% | 323,500 |
| Feb 20, 2025 | 12.90 | 12.99 | 12.67 | 12.85 | -0.10 | -0.77% | 203,100 |
| Feb 19, 2025 | 12.85 | 12.98 | 12.77 | 12.95 | 0.07 | 0.54% | 141,400 |
| Feb 18, 2025 | 12.91 | 13.14 | 12.81 | 12.88 | -0.03 | -0.23% | 202,548 |
| Feb 14, 2025 | 12.83 | 13.10 | 12.72 | 12.91 | 0.15 | 1.18% | 198,000 |
| Feb 13, 2025 | 12.59 | 12.84 | 12.51 | 12.76 | 0.26 | 2.08% | 137,421 |
| Feb 12, 2025 | 12.55 | 12.65 | 12.49 | 12.50 | -0.37 | -2.87% | 117,900 |
| Feb 11, 2025 | 12.48 | 12.88 | 12.44 | 12.87 | 0.26 | 2.06% | 176,300 |
| Feb 10, 2025 | 12.86 | 12.86 | 12.45 | 12.61 | -0.21 | -1.64% | 209,700 |
| Feb 7, 2025 | 13.09 | 13.09 | 12.76 | 12.82 | -0.30 | -2.29% | 135,600 |
| Feb 6, 2025 | 13.03 | 13.28 | 12.91 | 13.12 | 0.14 | 1.08% | 294,131 |
| Feb 5, 2025 | 13.14 | 13.25 | 12.89 | 12.98 | -0.16 | -1.22% | 155,600 |
| Feb 4, 2025 | 12.90 | 13.17 | 12.90 | 13.14 | 0.19 | 1.47% | 99,754 |
| Feb 3, 2025 | 12.92 | 13.19 | 12.86 | 12.95 | -0.33 | -2.48% | 130,300 |
| Jan 31, 2025 | 13.35 | 13.42 | 13.17 | 13.28 | -0.06 | -0.45% | 125,700 |
| Jan 30, 2025 | 13.25 | 13.43 | 13.22 | 13.34 | 0.21 | 1.60% | 73,814 |
| Jan 29, 2025 | 13.01 | 13.31 | 13.01 | 13.13 | 0.06 | 0.46% | 83,800 |
| Jan 28, 2025 | 13.34 | 13.42 | 13.04 | 13.07 | -0.27 | -2.02% | 111,100 |
| Jan 27, 2025 | 13.04 | 13.44 | 13.03 | 13.34 | 0.16 | 1.21% | 119,200 |
| Jan 24, 2025 | 12.77 | 13.31 | 12.77 | 13.18 | 0.33 | 2.57% | 115,627 |
| Jan 23, 2025 | 12.85 | 13.07 | 12.81 | 12.85 | -0.03 | -0.23% | 87,014 |
| Jan 22, 2025 | 13.11 | 13.18 | 12.88 | 12.88 | -0.31 | -2.35% | 144,600 |