Newtek Business Services ... (NEWT)
NASDAQ: NEWT
· Real-Time Price · USD
12.03
-0.31 (-2.51%)
At close: Sep 05, 2025, 3:59 PM
12.03
0.00%
After-hours: Sep 05, 2025, 04:42 PM EDT
NEWT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 12.43 | 12.46 | 12.00 | 12.03 | 12.03 | -2.51% | 126,316 |
| Sep 4, 2025 | 12.34 | 12.46 | 12.25 | 12.34 | 12.34 | 0.82% | 188,700 |
| Sep 3, 2025 | 12.15 | 12.29 | 11.95 | 12.24 | 12.24 | -0.08% | 205,900 |
| Sep 2, 2025 | 12.15 | 12.25 | 12.08 | 12.25 | 12.25 | -0.97% | 116,133 |
| Aug 29, 2025 | 12.27 | 12.47 | 12.21 | 12.37 | 12.37 | 0.81% | 216,100 |
| Aug 28, 2025 | 12.46 | 12.46 | 12.26 | 12.27 | 12.27 | -0.97% | 89,500 |
| Aug 27, 2025 | 12.28 | 12.48 | 12.28 | 12.39 | 12.39 | 0.81% | 135,400 |
| Aug 26, 2025 | 12.29 | 12.38 | 12.16 | 12.29 | 12.29 | 0.00% | 112,400 |
| Aug 25, 2025 | 12.40 | 12.43 | 12.29 | 12.29 | 12.29 | -1.52% | 101,816 |
| Aug 22, 2025 | 12.07 | 12.64 | 12.07 | 12.48 | 12.48 | 3.74% | 375,049 |
| Aug 21, 2025 | 11.91 | 12.04 | 11.77 | 12.03 | 12.03 | 0.08% | 178,000 |
| Aug 20, 2025 | 11.97 | 12.06 | 11.86 | 12.02 | 12.02 | -0.33% | 149,326 |
| Aug 19, 2025 | 12.06 | 12.23 | 12.01 | 12.06 | 12.06 | 0.17% | 171,721 |
| Aug 18, 2025 | 12.02 | 12.11 | 11.85 | 12.04 | 12.04 | 0.08% | 171,834 |
| Aug 15, 2025 | 12.10 | 12.25 | 11.97 | 12.03 | 12.03 | -0.50% | 209,124 |
| Aug 14, 2025 | 12.10 | 12.25 | 12.03 | 12.09 | 12.09 | -1.71% | 210,423 |
| 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 |