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
2018-10-19 19.04 19.07 18.51 18.63 8,825
2018-10-18 19.26 19.26 18.66 18.66 4,928
2018-10-17 19.29 19.84 19.21 19.67 29,888
2018-10-16 18.46 18.85 18.46 18.77 5,699
2018-10-15 18.71 18.94 18.58 18.61 3,824
2018-10-12 18.67 19.00 18.54 18.89 15,379
2018-10-11 18.86 18.87 17.62 18.00 32,752
2018-10-10 19.88 19.93 19.26 19.31 14,557
2018-10-09 19.76 19.86 19.53 19.69 10,624
2018-10-08 20.40 20.40 19.79 19.96 10,335
2018-10-05 20.42 20.61 20.39 20.49 3,683
2018-10-04 20.26 20.44 20.26 20.28 2,835
2018-10-03 20.17 20.40 20.17 20.20 4,735
2018-10-02 20.47 20.64 20.47 20.54 6,276
2018-10-01 21.01 21.08 20.77 20.81 2,889
2018-09-28 21.17 21.33 20.96 20.98 3,062
2018-09-27 21.49 21.52 21.14 21.20 6,210
2018-09-26 21.435 21.49 21.33 21.33 2,220
2018-09-25 21.45 21.49 21.29 21.46 7,190
2018-09-24 21.61 21.61 21.35 21.35 713
2018-09-21 21.83 21.83 21.52 21.52 2,183
2018-09-20 21.78 21.92 21.74 21.89 4,778
2018-09-19 22.08 22.08 21.40 21.41 7,685
2018-09-18 22.31 22.31 22.01 22.07 1,887
2018-09-17 22.30 22.64 22.30 22.36 2,783
2018-09-14 22.79 22.79 22.23 22.37 4,639
2018-09-13 23.15 23.46 22.99 23.08 2,049
2018-09-12 23.11 23.25 22.97 23.05 24,408
2018-09-11 23.30 23.48 23.00 23.06 6,509
2018-09-10 23.37 23.43 23.16 23.21 4,060

» 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.