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
2018-07-16 20.54 20.60 20.44 20.60 620
2018-07-13 20.32 20.63 20.32 20.55 1,344
2018-07-12 20.50 20.50 20.25 20.28 970
2018-07-11 20.38 20.52 20.38 20.44 1,110
2018-07-10 20.44 20.45 20.33 20.36 3,017
2018-07-09 20.44 20.48 20.38 20.44 965
2018-07-06 20.55 20.56 20.37 20.46 3,056
2018-07-05 20.44 20.54 20.44 20.535 3,431
2018-07-03 20.55 20.55 20.36 20.42 2,395
2018-07-02 20.05 20.50 20.05 20.45 2,756
2018-06-29 19.92 20.15 19.89 19.92 2,376
2018-06-28 20.13 20.14 19.71 19.80 5,475
2018-06-27 19.95 20.28 19.95 20.02 7,098
2018-06-26 20.05 20.05 19.82 19.85 3,812
2018-06-25 19.37 20.11 19.37 19.95 8,794
2018-06-22 19.21 19.26 19.15 19.15 725
2018-06-21 19.40 19.40 19.15 19.17 1,200
2018-06-20 19.51 19.56 19.37 19.37 1,000
2018-06-19 19.62 19.63 19.32 19.45 2,295
2018-06-18 19.12 19.65 19.12 19.59 4,403
2018-06-15 19.18 19.30 19.01 19.17 6,830
2018-06-14 19.30 19.52 19.30 19.35 4,786
2018-06-13 20.15 20.15 19.90 19.95 4,150
2018-06-12 19.86 20.22 19.82 20.16 2,359
2018-06-11 20.32 20.32 19.76 19.89 8,833
2018-06-08 20.01 20.46 19.90 20.13 5,214
2018-06-07 19.93 20.25 19.89 20.14 5,865
2018-06-06 19.74 19.95 19.64 19.95 5,060
2018-06-05 19.55 19.75 18.72 19.59 30,502
2018-06-04 20.44 20.69 20.33 20.65 3,072

» 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.