NasdaqGM - Delayed Quote USD

Newtek Business Services Corp. (NEWTL)

24.81 -0.03 (-0.12%)
At close: April 19 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 24.80 24.83 24.80 24.81 24.81 2,300
Apr 18, 2024 24.82 24.82 24.82 24.82 24.82 600
Apr 17, 2024 24.80 24.80 24.80 24.80 24.80 -
Apr 16, 2024 24.87 24.87 24.80 24.80 24.80 800
Apr 15, 2024 24.75 24.76 24.75 24.76 24.76 2,300
Apr 12, 2024 0.36 Dividend
Apr 12, 2024 24.84 24.84 24.78 24.80 24.80 5,900
Apr 11, 2024 25.13 25.15 25.13 25.15 24.79 800
Apr 10, 2024 25.16 25.16 25.10 25.11 24.75 16,700
Apr 9, 2024 25.14 25.17 25.11 25.13 24.77 15,900
Apr 8, 2024 25.13 25.18 25.13 25.18 24.82 2,000
Apr 5, 2024 25.12 25.14 25.11 25.12 24.76 6,000
Apr 4, 2024 25.10 25.16 25.09 25.11 24.75 51,100
Apr 3, 2024 25.10 25.16 25.08 25.13 24.77 8,700
Apr 2, 2024 25.16 25.16 25.09 25.12 24.76 9,900
Apr 1, 2024 25.16 25.16 25.12 25.12 24.76 6,000
Mar 28, 2024 25.17 25.17 25.14 25.14 24.78 5,400
Mar 27, 2024 25.13 25.17 25.13 25.17 24.81 1,700
Mar 26, 2024 25.12 25.13 25.12 25.13 24.77 700
Mar 25, 2024 25.11 25.17 25.10 25.17 24.81 4,100
Mar 22, 2024 25.17 25.17 25.14 25.17 24.81 1,500
Mar 21, 2024 25.08 25.16 25.08 25.10 24.74 2,100
Mar 20, 2024 25.08 25.08 25.08 25.08 24.72 1,200
Mar 19, 2024 25.16 25.19 25.07 25.10 24.74 4,300
Mar 18, 2024 25.05 25.20 25.05 25.13 24.77 21,300
Mar 15, 2024 24.95 24.95 24.93 24.95 24.59 6,400
Mar 14, 2024 24.93 24.96 24.93 24.95 24.59 2,300
Mar 13, 2024 25.05 25.05 25.05 25.05 24.69 -
Mar 12, 2024 25.05 25.05 25.05 25.05 24.69 -
Mar 11, 2024 25.05 25.05 25.05 25.05 24.69 1,100
Mar 8, 2024 25.05 25.05 25.05 25.05 24.69 2,200
Mar 7, 2024 24.95 25.05 24.95 25.02 24.66 27,500
Mar 6, 2024 24.92 24.92 24.92 24.92 24.56 800
Mar 5, 2024 24.85 24.95 24.85 24.95 24.59 1,800
Mar 4, 2024 24.90 24.93 24.85 24.85 24.50 700
Mar 1, 2024 24.82 24.93 24.82 24.93 24.57 4,200
Feb 29, 2024 24.84 24.88 24.84 24.84 24.49 5,000
Feb 28, 2024 24.83 24.87 24.81 24.84 24.49 5,000
Feb 27, 2024 24.79 24.83 24.79 24.83 24.48 1,400
Feb 26, 2024 24.83 24.85 24.78 24.79 24.44 5,200
Feb 23, 2024 24.83 24.85 24.80 24.83 24.47 9,300
Feb 22, 2024 24.81 24.82 24.80 24.81 24.46 16,200
Feb 21, 2024 24.85 24.85 24.81 24.83 24.48 2,700
Feb 20, 2024 24.85 24.85 24.80 24.80 24.45 800
Feb 16, 2024 24.81 24.85 24.80 24.80 24.45 1,600
Feb 15, 2024 24.78 24.80 24.78 24.80 24.45 1,300
Feb 14, 2024 24.82 24.90 24.82 24.85 24.50 41,800
Feb 13, 2024 24.84 24.85 24.81 24.83 24.48 1,700
Feb 12, 2024 24.81 24.81 24.81 24.81 24.46 700
Feb 9, 2024 24.79 24.83 24.79 24.81 24.46 2,200
Feb 8, 2024 24.78 24.80 24.78 24.79 24.44 4,600
Feb 7, 2024 24.84 24.84 24.78 24.78 24.43 6,200
Feb 6, 2024 24.85 24.85 24.80 24.80 24.45 1,800
Feb 5, 2024 24.80 24.81 24.80 24.81 24.45 500
Feb 2, 2024 24.81 24.83 24.81 24.83 24.48 1,300
Feb 1, 2024 24.83 24.85 24.80 24.81 24.46 6,800
Jan 31, 2024 24.87 24.87 24.87 24.87 24.51 300
Jan 30, 2024 24.83 24.85 24.80 24.80 24.45 6,000
Jan 29, 2024 24.87 24.88 24.82 24.85 24.50 2,300
Jan 26, 2024 24.83 24.87 24.83 24.87 24.51 1,000
Jan 25, 2024 24.87 24.87 24.87 24.87 24.51 1,400
Jan 24, 2024 24.80 24.87 24.80 24.84 24.49 6,100
Jan 23, 2024 24.86 24.86 24.80 24.82 24.47 3,700
Jan 22, 2024 24.86 24.87 24.83 24.83 24.48 2,400
Jan 19, 2024 24.77 24.87 24.77 24.87 24.51 1,700
Jan 18, 2024 24.82 24.82 24.80 24.82 24.47 3,200
Jan 17, 2024 24.81 24.87 24.81 24.86 24.51 4,700
Jan 16, 2024 24.73 24.86 24.73 24.85 24.50 13,500
Jan 12, 2024 0.36 Dividend
Jan 12, 2024 24.79 24.79 24.70 24.70 24.35 4,700
Jan 11, 2024 24.98 25.00 24.96 25.00 24.29 12,500
Jan 10, 2024 24.97 24.98 24.97 24.97 24.26 14,900
Jan 9, 2024 25.00 25.00 24.95 24.96 24.25 13,000
Jan 8, 2024 24.95 24.95 24.95 24.95 24.24 -
Jan 5, 2024 25.00 25.00 24.92 24.95 24.24 7,900
Jan 4, 2024 24.96 25.00 24.94 24.98 24.27 5,300
Jan 3, 2024 24.94 24.98 24.91 24.98 24.27 1,100
Jan 2, 2024 24.92 24.97 24.86 24.97 24.26 8,900
Dec 29, 2023 25.00 25.00 24.91 24.99 24.28 2,600
Dec 28, 2023 24.95 24.95 24.86 24.94 24.23 15,900
Dec 27, 2023 24.85 25.00 24.84 24.95 24.24 67,700
Dec 26, 2023 24.85 24.88 24.85 24.88 24.17 7,800
Dec 22, 2023 24.85 24.85 24.84 24.84 24.13 12,200
Dec 21, 2023 24.80 24.84 24.80 24.84 24.13 2,400
Dec 20, 2023 24.80 24.80 24.78 24.78 24.08 4,100
Dec 19, 2023 24.80 24.80 24.78 24.79 24.09 5,700
Dec 18, 2023 24.78 24.78 24.78 24.78 24.08 13,200
Dec 15, 2023 24.74 24.78 24.73 24.78 24.08 6,500
Dec 14, 2023 24.70 24.76 24.70 24.74 24.03 16,600
Dec 13, 2023 24.74 24.74 24.71 24.71 24.01 1,200
Dec 12, 2023 24.75 24.75 24.74 24.74 24.04 3,200
Dec 11, 2023 24.75 24.75 24.75 24.75 24.05 1,200
Dec 8, 2023 24.68 24.73 24.66 24.72 24.02 13,100
Dec 7, 2023 24.72 24.72 24.70 24.72 24.02 8,100
Dec 6, 2023 24.72 24.72 24.69 24.70 24.00 1,300
Dec 5, 2023 24.75 24.76 24.71 24.72 24.02 1,900
Dec 4, 2023 24.70 24.75 24.60 24.65 23.95 1,700
Dec 1, 2023 24.70 24.71 24.59 24.71 24.01 2,200
Nov 30, 2023 24.72 24.72 24.72 24.72 24.02 300
Nov 29, 2023 24.61 24.72 24.61 24.72 24.02 400
Nov 28, 2023 24.60 24.60 24.60 24.60 23.90 700
Nov 27, 2023 24.61 24.61 24.58 24.58 23.88 2,000
Nov 24, 2023 24.60 24.69 24.56 24.56 23.86 2,300
Nov 22, 2023 24.66 24.66 24.62 24.62 23.92 300
Nov 21, 2023 24.56 24.56 24.56 24.56 23.86 -
Nov 20, 2023 24.58 24.68 24.56 24.56 23.86 2,900
Nov 17, 2023 24.65 24.68 24.65 24.67 23.97 2,200
Nov 16, 2023 24.60 24.64 24.60 24.64 23.93 1,300
Nov 15, 2023 24.59 24.66 24.50 24.66 23.96 900
Nov 14, 2023 24.64 24.64 24.60 24.62 23.92 900
Nov 13, 2023 24.61 24.63 24.60 24.63 23.93 500
Nov 10, 2023 24.52 24.58 24.51 24.58 23.88 2,200
Nov 9, 2023 24.60 24.60 24.51 24.51 23.81 1,600
Nov 8, 2023 24.46 24.63 24.46 24.55 23.85 1,900
Nov 7, 2023 24.54 24.62 24.54 24.55 23.85 1,800
Nov 6, 2023 24.57 24.58 24.45 24.54 23.84 1,000
Nov 3, 2023 24.50 24.50 24.42 24.47 23.78 1,700
Nov 2, 2023 24.43 24.47 24.43 24.44 23.75 1,700
Nov 1, 2023 24.52 24.52 24.42 24.42 23.73 400
Oct 31, 2023 24.50 24.58 24.45 24.50 23.80 4,200
Oct 30, 2023 24.50 24.50 24.47 24.47 23.77 1,200
Oct 27, 2023 24.60 24.60 24.48 24.48 23.79 14,300
Oct 26, 2023 24.60 24.60 24.60 24.60 23.90 -
Oct 25, 2023 24.60 24.60 24.60 24.60 23.90 -
Oct 24, 2023 24.65 24.65 24.60 24.60 23.90 2,400
Oct 23, 2023 24.49 24.54 24.49 24.50 23.80 1,300
Oct 20, 2023 24.55 24.63 24.55 24.63 23.93 500
Oct 19, 2023 24.52 24.52 24.52 24.52 23.82 100
Oct 18, 2023 24.49 24.70 24.49 24.52 23.82 6,800
Oct 17, 2023 24.65 24.65 24.65 24.65 23.95 1,100
Oct 16, 2023 24.64 24.64 24.48 24.50 23.80 1,300
Oct 13, 2023 24.64 24.64 24.43 24.43 23.74 1,300
Oct 12, 2023 0.36 Dividend
Oct 12, 2023 24.59 24.59 24.49 24.50 23.80 1,400
Oct 11, 2023 24.88 24.88 24.88 24.88 23.82 200
Oct 10, 2023 24.80 24.81 24.80 24.81 23.76 1,100
Oct 9, 2023 24.75 24.75 24.75 24.75 23.70 1,200
Oct 6, 2023 24.72 24.72 24.66 24.70 23.65 13,900
Oct 5, 2023 24.74 24.74 24.66 24.67 23.62 1,800
Oct 4, 2023 24.73 24.73 24.70 24.70 23.65 3,500
Oct 3, 2023 24.69 24.72 24.66 24.71 23.66 2,600
Oct 2, 2023 24.74 24.74 24.67 24.70 23.65 1,100
Sep 29, 2023 24.67 24.75 24.67 24.75 23.70 2,100
Sep 28, 2023 24.70 24.70 24.70 24.70 23.65 600
Sep 27, 2023 24.66 24.66 24.66 24.66 23.61 800
Sep 26, 2023 24.70 24.70 24.69 24.69 23.64 400
Sep 25, 2023 24.74 24.74 24.68 24.72 23.67 1,200
Sep 22, 2023 24.73 24.73 24.73 24.73 23.68 100
Sep 21, 2023 24.65 24.70 24.65 24.70 23.65 8,400
Sep 20, 2023 24.65 24.65 24.65 24.65 23.60 400
Sep 19, 2023 24.75 24.75 24.75 24.75 23.70 500
Sep 18, 2023 24.75 24.75 24.75 24.75 23.70 1,000
Sep 15, 2023 24.65 24.65 24.65 24.65 23.60 300
Sep 14, 2023 24.65 24.65 24.65 24.65 23.60 400
Sep 13, 2023 24.70 24.70 24.70 24.70 23.65 -
Sep 12, 2023 24.73 24.73 24.70 24.70 23.65 800
Sep 11, 2023 24.73 24.75 24.70 24.75 23.70 1,000
Sep 8, 2023 24.70 24.70 24.60 24.65 23.60 10,300
Sep 7, 2023 24.66 24.75 24.66 24.75 23.70 600
Sep 6, 2023 24.70 24.77 24.70 24.70 23.65 1,100
Sep 5, 2023 24.65 24.67 24.65 24.66 23.61 1,400
Sep 1, 2023 24.75 24.75 24.35 24.58 23.53 6,100
Aug 31, 2023 24.75 24.75 24.75 24.75 23.70 -
Aug 30, 2023 24.77 24.77 24.75 24.75 23.70 10,000
Aug 29, 2023 24.76 24.76 24.76 24.76 23.71 -
Aug 28, 2023 24.76 24.76 24.76 24.76 23.71 200
Aug 25, 2023 24.75 24.78 24.75 24.78 23.73 3,500
Aug 24, 2023 24.70 24.77 24.70 24.77 23.72 2,400
Aug 23, 2023 24.66 24.70 24.66 24.70 23.65 300
Aug 22, 2023 24.65 24.75 24.60 24.65 23.60 3,900
Aug 21, 2023 24.77 24.77 24.67 24.75 23.70 1,200
Aug 18, 2023 24.75 24.77 24.60 24.75 23.70 6,600
Aug 17, 2023 24.65 24.73 24.60 24.73 23.68 3,500
Aug 16, 2023 24.64 24.65 24.61 24.65 23.60 2,000
Aug 15, 2023 24.67 24.75 24.60 24.74 23.69 1,400
Aug 14, 2023 24.75 24.75 24.60 24.72 23.67 600
Aug 11, 2023 24.75 24.75 24.67 24.73 23.68 1,700
Aug 10, 2023 24.74 24.75 24.74 24.74 23.69 2,300
Aug 9, 2023 24.69 24.71 24.69 24.71 23.66 500
Aug 8, 2023 24.73 24.74 24.66 24.74 23.69 3,100
Aug 7, 2023 24.73 24.73 24.60 24.60 23.56 1,100
Aug 4, 2023 24.72 24.72 24.70 24.70 23.66 700
Aug 3, 2023 24.65 24.65 24.65 24.65 23.60 100
Aug 2, 2023 24.60 24.61 24.60 24.61 23.57 1,000
Aug 1, 2023 24.69 24.70 24.63 24.70 23.65 2,400
Jul 31, 2023 24.61 24.70 24.61 24.61 23.57 700
Jul 28, 2023 24.60 24.69 24.60 24.60 23.56 600
Jul 27, 2023 24.69 24.69 24.69 24.69 23.64 400
Jul 26, 2023 24.70 24.70 24.60 24.60 23.56 2,300
Jul 25, 2023 24.59 24.67 24.50 24.67 23.62 5,200
Jul 24, 2023 24.55 24.55 24.50 24.50 23.46 1,800
Jul 21, 2023 24.70 24.70 24.45 24.64 23.60 1,300
Jul 20, 2023 24.70 24.70 24.59 24.70 23.65 4,400
Jul 19, 2023 24.35 24.65 24.35 24.63 23.58 1,100
Jul 18, 2023 24.50 24.63 24.50 24.63 23.58 600
Jul 17, 2023 24.46 24.50 24.45 24.50 23.46 1,300
Jul 14, 2023 24.55 24.64 24.55 24.64 23.59 1,600
Jul 13, 2023 0.36 Dividend
Jul 13, 2023 24.68 24.74 24.52 24.64 23.59 3,100
Jul 12, 2023 24.74 24.74 24.74 24.74 23.35 -
Jul 11, 2023 24.67 24.75 24.67 24.74 23.35 1,100
Jul 10, 2023 24.60 24.73 24.59 24.59 23.20 1,400
Jul 7, 2023 24.70 24.73 24.70 24.70 23.31 3,200
Jul 6, 2023 24.72 24.72 24.72 24.72 23.33 100
Jul 5, 2023 24.65 24.75 24.65 24.75 23.36 900
Jul 3, 2023 24.75 24.75 24.70 24.70 23.31 500
Jun 30, 2023 24.69 24.75 24.69 24.75 23.36 8,500
Jun 29, 2023 24.74 24.74 24.74 24.74 23.35 300
Jun 28, 2023 24.72 24.75 24.70 24.75 23.36 2,900
Jun 27, 2023 24.68 24.71 24.68 24.70 23.31 2,400
Jun 26, 2023 24.55 24.70 24.55 24.69 23.30 4,300
Jun 23, 2023 24.69 24.69 24.55 24.61 23.23 2,600
Jun 22, 2023 24.67 24.67 24.67 24.67 23.28 100
Jun 21, 2023 24.58 24.70 24.58 24.67 23.28 3,400
Jun 20, 2023 24.62 24.62 24.41 24.45 23.07 1,700
Jun 16, 2023 24.54 24.56 24.41 24.46 23.08 10,500
Jun 15, 2023 24.41 24.62 24.40 24.51 23.13 3,400
Jun 14, 2023 24.59 24.60 24.45 24.60 23.22 3,400
Jun 13, 2023 24.60 24.60 24.52 24.59 23.20 2,500
Jun 12, 2023 24.45 24.45 24.45 24.45 23.07 800
Jun 9, 2023 24.53 24.62 24.53 24.60 23.21 1,900
Jun 8, 2023 24.45 24.45 24.45 24.45 23.07 800
Jun 7, 2023 24.50 24.60 24.45 24.45 23.07 5,100
Jun 6, 2023 24.53 24.55 24.40 24.40 23.03 800
Jun 5, 2023 24.44 24.44 24.44 24.44 23.06 500
Jun 2, 2023 24.49 24.49 24.49 24.49 23.11 1,200
Jun 1, 2023 24.56 24.60 24.56 24.60 23.21 2,700
May 31, 2023 24.35 24.60 24.10 24.60 23.21 2,900
May 30, 2023 24.25 24.25 24.25 24.25 22.88 200
May 26, 2023 24.60 24.60 24.60 24.60 23.21 -
May 25, 2023 24.60 24.60 24.60 24.60 23.21 1,000
May 24, 2023 24.45 24.60 24.25 24.40 23.03 2,200
May 23, 2023 24.45 24.45 24.35 24.35 22.98 800
May 22, 2023 24.50 24.50 24.36 24.36 22.99 500
May 19, 2023 24.36 24.60 24.00 24.60 23.21 3,800
May 18, 2023 24.64 24.65 24.58 24.60 23.21 1,200
May 17, 2023 24.37 24.37 24.36 24.36 22.99 800
May 16, 2023 24.36 24.36 24.36 24.36 22.99 -
May 15, 2023 24.36 24.36 24.36 24.36 22.99 300
May 12, 2023 24.40 24.40 24.40 24.40 23.03 200
May 11, 2023 24.40 24.40 24.40 24.40 23.03 1,700
May 10, 2023 24.66 24.69 24.26 24.33 22.96 6,100
May 9, 2023 24.35 24.35 24.35 24.35 22.98 100
May 8, 2023 24.50 24.60 24.40 24.42 23.04 2,500
May 5, 2023 24.42 24.42 24.42 24.42 23.04 500
May 4, 2023 24.50 24.63 24.34 24.43 23.06 2,900
May 3, 2023 24.52 24.58 24.50 24.58 23.19 900
May 2, 2023 24.68 24.70 24.41 24.50 23.12 8,200
May 1, 2023 24.63 24.63 24.63 24.63 23.24 -
Apr 28, 2023 24.42 24.63 24.42 24.63 23.24 400
Apr 27, 2023 24.41 24.46 24.40 24.42 23.04 2,400
Apr 26, 2023 24.70 24.70 24.55 24.55 23.17 10,200
Apr 25, 2023 24.65 24.65 24.60 24.60 23.21 1,600
Apr 24, 2023 24.55 24.75 24.55 24.75 23.36 2,500
Apr 21, 2023 24.57 24.57 24.57 24.57 23.19 500
Apr 20, 2023 24.50 24.57 24.43 24.57 23.19 1,500