Newtek Business Services ... (NEWTZ)
NASDAQ: NEWTZ
· Real-Time Price · USD
24.94
0.06 (0.22%)
At close: Aug 18, 2025, 3:56 PM
24.95
0.04%
After-hours: Aug 18, 2025, 04:00 PM EDT
NEWTZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 24.88 | 24.90 | 24.88 | 24.90 | 24.90 | 0.08% | 4,397 |
| Aug 15, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | -0.28% | 2,212 |
| Aug 14, 2025 | 24.90 | 24.95 | 24.88 | 24.95 | 24.95 | 0.24% | 7,238 |
| Aug 13, 2025 | 24.88 | 24.94 | 24.88 | 24.89 | 24.89 | 0.04% | 10,000 |
| Aug 12, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 0.16% | 405 |
| Aug 11, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | 0.00% | 253 |
| Aug 8, 2025 | 24.85 | 24.85 | 24.84 | 24.84 | 24.84 | 0.08% | 2,500 |
| Aug 7, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | -0.12% | 744 |
| Aug 6, 2025 | 24.85 | 24.85 | 24.82 | 24.85 | 24.85 | 0.08% | 3,200 |
| Aug 5, 2025 | 24.85 | 24.91 | 24.83 | 24.83 | 24.83 | 0.04% | 418 |
| Aug 4, 2025 | 24.83 | 24.83 | 24.78 | 24.82 | 24.82 | -0.28% | 3,432 |
| Aug 1, 2025 | 24.90 | 24.90 | 24.79 | 24.89 | 24.89 | 0.77% | 1,800 |
| Jul 31, 2025 | 24.77 | 24.83 | 24.70 | 24.70 | 24.70 | -0.36% | 2,915 |
| Jul 30, 2025 | 24.83 | 24.86 | 24.63 | 24.79 | 24.79 | -0.16% | 5,200 |
| Jul 29, 2025 | 24.82 | 24.83 | 24.82 | 24.83 | 24.83 | 0.24% | 735 |
| Jul 28, 2025 | 24.79 | 24.79 | 24.75 | 24.77 | 24.77 | -0.12% | 1,321 |
| Jul 25, 2025 | 24.83 | 24.83 | 24.78 | 24.80 | 24.80 | 0.00% | 1,713 |
| Jul 24, 2025 | 24.75 | 24.81 | 24.75 | 24.80 | 24.80 | 0.04% | 1,536 |
| Jul 23, 2025 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | 0.00% | 19 |
| Jul 22, 2025 | 24.75 | 24.79 | 24.74 | 24.79 | 24.79 | 0.16% | 6,216 |