Advertisement
U.S. markets close in 6 hours 20 minutes

Newtek Business Services Corp. 5.50% Notes Due 2026 (NEWTZ)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
24.31+0.02 (+0.08%)
As of 04:00PM EDT. Market open.
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 202424.3324.3324.3124.3124.3129
Mar 26, 202424.1924.2924.1924.2824.282,100
Mar 25, 202424.2424.2424.2424.2424.24-
Mar 22, 202424.0824.2424.0324.2424.242,000
Mar 21, 202424.2524.2524.2024.2424.243,200
Mar 20, 202424.1824.1824.1524.1524.152,200
Mar 19, 202424.1624.1923.9024.1924.197,300
Mar 18, 202423.8824.1623.8824.1624.163,700
Mar 15, 202424.0024.0024.0024.0024.004,300
Mar 14, 202424.1524.1824.1524.1724.171,600
Mar 13, 202424.0924.1024.0824.1024.101,600
Mar 12, 202424.0624.0624.0624.0624.06600
Mar 11, 202424.0824.1024.0424.0624.061,700
Mar 08, 202424.0524.0523.8423.9223.925,400
Mar 07, 202424.0524.1024.0524.0824.083,700
Mar 06, 202424.0424.0424.0224.0224.021,900
Mar 05, 202423.9924.0023.9924.0024.001,400
Mar 04, 202424.0024.0024.0024.0024.001,200
Mar 01, 202423.7123.9923.7023.9923.9911,800
Feb 29, 202423.8024.0023.7124.0024.0042,700
Feb 28, 202423.8023.8023.7523.8023.807,200
Feb 27, 202423.7323.8323.7323.8023.804,500
Feb 26, 202423.9224.0023.7323.7323.7315,500
Feb 23, 202423.8023.9723.7123.9223.9225,000
Feb 22, 202423.7923.8023.7723.8023.807,100
Feb 21, 202423.7323.9523.7323.8023.8010,100
Feb 20, 202423.7923.8023.6623.8023.803,700
Feb 16, 202423.8023.8023.7323.7323.733,200
Feb 15, 202423.7623.8023.7223.8023.803,300
Feb 14, 202423.8023.8823.6023.7223.7214,300
Feb 13, 202423.7323.8323.7123.7123.714,200
Feb 12, 202423.8423.8623.7923.8623.866,000
Feb 09, 202424.0224.0223.8023.8123.815,700
Feb 08, 202423.8523.9023.8523.9023.901,700
Feb 07, 202423.7623.8023.7523.7923.796,900
Feb 06, 202423.8124.0023.7923.7923.798,100
Feb 05, 202423.9524.0423.7823.8023.8015,000
Feb 02, 202423.8424.0523.7723.9423.9453,000
Feb 01, 202423.6123.8523.6123.6623.667,500
Jan 31, 202423.9023.9023.4623.4723.4741,700
Jan 30, 202423.9823.9823.9523.9723.974,200
Jan 29, 202424.0124.0123.9223.9223.922,000
Jan 26, 202424.1024.1024.0724.0824.081,300
Jan 25, 202423.9824.0023.8523.8523.852,000
Jan 24, 202423.9523.9523.9023.9023.903,400
Jan 23, 202424.0024.0024.0024.0024.00800
Jan 22, 202423.9823.9823.9823.9823.98-
Jan 19, 202423.9823.9823.9823.9823.98200
Jan 18, 202424.1124.1124.0924.0924.092,300
Jan 17, 202424.0624.0924.0124.0124.01600
Jan 16, 202424.0724.1223.8724.0324.0310,300
Jan 12, 202424.1524.1524.1524.1524.15-
Jan 12, 20240.344 Dividend
Jan 11, 202423.8724.2023.8724.1523.813,400
Jan 10, 202424.1624.1624.1624.1623.82-
Jan 09, 202424.1624.1624.0424.1623.821,400
Jan 08, 202423.8523.9923.8023.9923.652,400
Jan 05, 202423.8924.2023.7523.8023.4611,700
Jan 04, 202423.8323.8323.8323.8323.49400
Jan 03, 202423.9524.0023.8423.8423.501,600
Jan 02, 202423.7223.8523.7223.8523.51900
Dec 29, 202323.9723.9723.7323.7523.415,200
Dec 28, 202323.9823.9823.9723.9723.631,800
Dec 27, 202324.0024.1124.0024.0823.743,000
Dec 26, 202323.9723.9723.8823.9523.611,500
Dec 22, 202324.1224.1224.1224.1223.77700
Dec 21, 202323.9924.1223.9924.1223.781,600
Dec 20, 202323.9524.0023.9023.9223.582,500
Dec 19, 202323.8323.9023.6223.8823.535,500
Dec 18, 202323.9123.9123.5623.9023.564,200
Dec 15, 202323.8323.8323.8323.8323.49200
Dec 14, 202324.0724.0724.0524.0523.71900
Dec 13, 202323.7823.9923.7423.9923.652,400
Dec 12, 202323.9923.9923.9923.9923.65400
Dec 11, 202323.8023.8023.8023.8023.46-
Dec 08, 202324.0024.0023.7623.8023.462,500
Dec 07, 202323.9923.9923.9923.9923.65400
Dec 06, 202323.9923.9923.9923.9923.65-
Dec 05, 202324.0024.0023.9923.9923.65700
Dec 04, 202324.0624.0623.9023.9023.564,100
Dec 01, 202324.1024.2023.8024.1023.769,000
Nov 30, 202323.5624.4023.5624.2823.9360,200
Nov 29, 202323.5423.5523.5423.5523.21300
Nov 28, 202323.4523.6023.3523.6023.2611,400
Nov 27, 202323.5323.5323.3723.4623.132,000
Nov 24, 202323.4323.4323.4323.4323.10-
Nov 22, 202323.5023.5923.4323.4323.103,200
Nov 21, 202323.4423.6523.4423.6023.269,000
Nov 20, 202323.3723.4223.3523.3823.054,100
Nov 17, 202323.3523.3523.3523.3523.021,500
Nov 16, 202323.3423.5723.2423.2522.925,700
Nov 15, 202323.3723.5223.3323.3723.042,100
Nov 14, 202323.4623.6423.3223.3222.994,300
Nov 13, 202323.4023.4023.4023.4023.07600
Nov 10, 202323.3923.4223.3923.4123.08900
Nov 09, 202323.3523.3523.3523.3523.02500
Nov 08, 202323.3523.4023.3123.4023.072,300
Nov 07, 202323.4023.4023.4023.4023.07700
Nov 06, 202323.4023.5023.4023.4823.152,000
Nov 03, 202323.4423.5023.3723.4523.125,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...