Newtek Business Services ... (NEWTZ)
NASDAQ: NEWTZ
· Real-Time Price · USD
25.05
0.01 (0.04%)
At close: Sep 29, 2025, 3:56 PM
25.07
0.08%
After-hours: Sep 29, 2025, 04:00 PM EDT
NEWTZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 25.10 | 25.11 | 25.05 | 25.05 | 25.05 | 0.04% | 3,506 |
| Sep 26, 2025 | 25.06 | 25.09 | 25.04 | 25.04 | 25.04 | -0.08% | 5,234 |
| Sep 25, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 0.00% | 1,257 |
| Sep 24, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 0.12% | 1,300 |
| Sep 23, 2025 | 25.05 | 25.10 | 25.03 | 25.03 | 25.03 | -0.20% | 4,500 |
| Sep 22, 2025 | 25.03 | 25.10 | 25.03 | 25.08 | 25.08 | 0.28% | 2,939 |
| Sep 19, 2025 | 25.00 | 25.01 | 24.99 | 25.01 | 25.01 | 0.08% | 10,734 |
| Sep 18, 2025 | 25.02 | 25.02 | 24.99 | 24.99 | 24.99 | -0.04% | 10,800 |
| Sep 17, 2025 | 25.00 | 25.01 | 25.00 | 25.00 | 25.00 | 0.00% | 3,600 |
| Sep 16, 2025 | 24.99 | 25.05 | 24.99 | 25.00 | 25.00 | 0.12% | 2,600 |
| Sep 15, 2025 | 24.95 | 24.99 | 24.95 | 24.97 | 24.97 | -0.08% | 900 |
| Sep 12, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 0.00% | 18 |
| Sep 11, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 0.12% | 1,000 |
| Sep 10, 2025 | 24.94 | 24.96 | 24.93 | 24.96 | 24.96 | 0.12% | 4,506 |
| Sep 9, 2025 | 24.93 | 24.98 | 24.93 | 24.93 | 24.93 | 0.00% | 1,900 |
| Sep 8, 2025 | 24.98 | 24.98 | 24.93 | 24.93 | 24.93 | -0.20% | 12,945 |
| Sep 5, 2025 | 24.95 | 24.98 | 24.93 | 24.98 | 24.98 | 0.04% | 16,922 |
| Sep 4, 2025 | 24.95 | 24.97 | 24.95 | 24.97 | 24.97 | -0.04% | 1,500 |
| Sep 3, 2025 | 24.94 | 25.00 | 24.94 | 24.98 | 24.98 | 0.12% | 6,007 |
| Sep 2, 2025 | 24.95 | 24.98 | 24.95 | 24.95 | 24.95 | 0.20% | 540 |