Newtek Business Services Corp. - NEWT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 08, 2025	9.93	10.22	10.22	10.23	9.62	504,658
May 07, 2025	10.26	9.91	9.91	10.26	9.78	654,030
May 06, 2025	9.81	9.54	9.54	9.88	9.51	442,713
May 05, 2025	10.47	9.84	9.84	10.47	9.58	715,013
May 02, 2025	10.59	10.58	10.58	10.85	10.52	324,751
May 01, 2025	10.42	10.53	10.53	10.77	10.34	224,300
April 30, 2025	10.64	10.4	10.39	10.66	10.19	326,888
April 29, 2025	10.73	10.71	10.71	10.83	10.64	440,500
April 28, 2025	10.83	10.8	10.8	10.9	10.59	148,504
April 25, 2025	10.72	10.83	10.82	10.85	10.6	219,348
April 24, 2025	10.61	10.86	10.86	10.98	10.54	175,121
April 23, 2025	10.98	10.63	10.63	11.07	10.54	191,300
April 22, 2025	10.18	10.42	10.42	10.44	10.09	164,500
April 21, 2025	10.11	10.04	10.04	10.2	9.93	154,210
April 17, 2025	10.04	10.23	10.23	10.27	10.02	169,033
April 16, 2025	10.09	10.06	10.06	10.3	9.94	188,627
April 15, 2025	10.1	10.17	10.17	10.4	9.95	171,060
April 14, 2025	10.21	10.3	10.11	10.4	10.07	531,675
April 11, 2025	9.63	10.04	10.04	10.08	9.5	397,821
April 10, 2025	10.25	9.85	9.85	10.3	9.58	237,732
April 09, 2025	9.66	10.53	10.53	10.8	9.44	476,211
April 08, 2025	10.45	9.82	9.82	10.49	9.63	415,100
April 07, 2025	9.71	9.87	9.87	10.32	9.12	463,112
April 04, 2025	10.64	10.09	10.09	10.82	9.77	656,514
April 03, 2025	11.75	11.06	11.06	11.83	11.02	728,330
April 02, 2025	11.85	12.17	12.17	12.17	11.85	168,500
April 01, 2025	11.9	12.08	12.08	12.09	11.81	184,818
March 31, 2025	11.7	11.96	11.96	12.11	11.49	346,706
March 28, 2025	12.23	11.86	11.86	12.23	11.81	202,453
March 27, 2025	12.24	12.28	12.28	12.34	12.1	105,033
March 26, 2025	12.31	12.3	12.3	12.48	12.14	147,800
March 25, 2025	12.54	12.43	12.43	12.6	12.32	172,006
March 24, 2025	12.5	12.52	12.52	12.66	12.39	177,010
March 21, 2025	12.45	12.34	12.34	12.48	12.29	294,739
March 20, 2025	12.5	12.5	12.5	12.73	12.41	221,500
March 19, 2025	12.31	12.51	12.51	12.65	12.3	101,694
March 18, 2025	12.08	12.31	12.31	12.4	12.01	195,343
March 17, 2025	12.1	12.19	12.19	12.28	12.07	132,506
March 14, 2025	12.21	12.2	12.2	12.29	12.01	95,100
March 13, 2025	12.3	12.05	12.05	12.42	11.95	265,325
March 12, 2025	12.22	12.26	12.26	12.3	11.79	231,610
March 11, 2025	12	12.05	12.05	12.27	11.75	242,310
March 10, 2025	12.19	11.98	11.98	12.19	11.68	310,300
March 07, 2025	12.15	12.29	12.29	12.38	11.85	292,311
March 06, 2025	12.5	12.12	12.12	12.5	12.04	153,368
March 05, 2025	12.62	12.6	12.6	12.75	12.53	143,449
March 04, 2025	12.83	12.63	12.63	12.91	12.42	188,900
March 03, 2025	12.95	12.97	12.97	13.15	12.87	227,115
February 28, 2025	13.02	12.99	12.99	13.26	12.84	225,065
February 27, 2025	12.83	13.02	13.02	13.74	12.55	413,320
February 26, 2025	12.2	12.23	12.23	12.6	12.18	238,800
February 25, 2025	12.48	12.2	12.2	12.62	12.2	159,817
February 24, 2025	12.62	12.46	12.46	12.86	12.38	314,100
February 21, 2025	13	12.63	12.63	13.06	12.58	323,500
February 20, 2025	12.9	12.85	12.85	12.99	12.67	203,100
February 19, 2025	12.85	12.95	12.95	12.98	12.77	141,400
February 18, 2025	12.91	12.88	12.88	13.14	12.81	202,548
February 14, 2025	12.83	12.91	12.91	13.1	12.72	198,000
February 13, 2025	12.59	12.76	12.76	12.84	12.51	137,421
February 12, 2025	12.55	12.5	12.5	12.65	12.49	117,900

Newtek Business Services Corp. (NEWT) NASDAQ