NEWTEK BUSINESS SVCS Historical Stock Price

Below is the stock price history for Newtek Business Svcs NEWT. Data is recorded each day for the historical open, high, low, close and volume. The Newtek Business Svcs stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Newtek Business Svcs Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-22 17.51 17.59 17.42 17.46 1,652
2017-11-21 17.62 17.63 17.52 17.60 343
2017-11-20 17.39 17.64 17.39 17.61 1,732
2017-11-17 17.28 17.40 17.23 17.32 3,758
2017-11-16 17.13 17.17 17.03 17.06 3,538
2017-11-15 17.14 17.19 16.99 17.15 4,979
2017-11-14 17.22 17.22 17.19 17.20 645
2017-11-13 17.08 17.20 17.08 17.20 708
2017-11-10 17.00 17.03 16.98 17.03 306
2017-11-09 16.99 16.99 16.88 16.92 482
2017-11-08 16.87 16.87 16.76 16.78 2,328
2017-11-07 16.78 17.02 16.78 16.90 2,333
2017-11-06 16.73 16.96 16.73 16.85 9,967
2017-11-03 16.60 16.64 16.26 16.50 3,134
2017-11-02 16.85 17.15 16.57 16.68 8,196
2017-11-01 17.17 17.26 17.10 17.21 1,243
2017-10-31 17.31 17.32 17.21 17.21 895
2017-10-30 17.29 17.41 17.29 17.34 1,005
2017-10-27 17.21 17.32 17.21 17.32 1,039
2017-10-26 17.41 17.41 17.30 17.30 1,390
2017-10-25 17.33 17.33 17.21 17.21 1,168
2017-10-24 17.40 17.50 17.29 17.41 1,702
2017-10-23 17.40 17.42 17.34 17.40 2,707
2017-10-20 17.48 17.57 17.40 17.43 2,093
2017-10-19 17.16 17.44 17.16 17.33 2,407
2017-10-18 17.18 17.32 17.18 17.29 703
2017-10-17 17.04 17.21 17.04 17.09 6,056
2017-10-16 17.15 17.17 16.80 17.02 4,690
2017-10-13 17.68 17.68 16.06 17.19 25,880
2017-10-12 17.91 18.09 17.88 18.00 1,114

» More Newtek Business Svcs Stock Price History

To see other companies like Newtek Business Svcs (NEWT), view our stock market today for news, and other data.