NEWT

Newtek Business Services Inc. Historical Stock Prices

$2.66
*  
0.05
 negative 
1.92%
Get NEWT Alerts
*Delayed - data as of Apr. 17, 2014 14:25 ET 
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
View:    NEWT Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 16-JAN-2014 TO 16-APR-2014

Date Open High Low Close / Last Volume
14:25  2.61  2.69  2.57  2.66 31,678
04/16/2014 2.67 2.75 2.56 2.61 31,630
04/15/2014 2.65 2.65 2.59 2.6 63,974
04/14/2014 2.67 2.68 2.56 2.6 25,224
04/11/2014 2.6 2.66 2.56 2.66 30,845
04/10/2014 2.69 2.69 2.5621 2.62 64,769
04/09/2014 2.63 2.74 2.62 2.68 80,722
04/08/2014 2.63 2.64 2.6 2.6 105,657
04/07/2014 2.69 2.75 2.55 2.71 97,994
04/04/2014 2.84 2.84 2.72 2.73 102,256
04/03/2014 2.84 2.85 2.81 2.82 33,697
04/02/2014 2.87 2.87 2.84 2.87 23,303
04/01/2014 2.87 2.9 2.82 2.82 71,354
03/31/2014 2.86 2.9 2.7401 2.88 81,534
03/28/2014 2.81 2.8696 2.78 2.83 10,657
03/27/2014 2.75 2.82 2.75 2.76 21,168
03/26/2014 2.8 2.82 2.75 2.76 54,679
03/25/2014 2.83 2.98 2.81 2.81 21,621
03/24/2014 2.87 2.87 2.75 2.83 36,842
03/21/2014 2.82 2.87 2.81 2.87 53,291
03/20/2014 2.86 2.864 2.83 2.85 24,606
03/19/2014 2.87 2.87 2.85 2.86 7,799
03/18/2014 2.84 2.8745 2.8 2.87 19,166
03/17/2014 2.86 2.9 2.8 2.87 45,628
03/14/2014 2.85 2.88 2.79 2.88 12,655
03/13/2014 2.81 2.85 2.76 2.85 19,506
03/12/2014 2.81 2.82 2.77 2.82 21,995
03/11/2014 2.85 2.88 2.79 2.8 38,531
03/10/2014 2.85 2.8989 2.84 2.85 36,520
03/07/2014 2.89 2.89 2.85 2.89 12,169
03/06/2014 2.92 2.96 2.88 2.89 36,034
03/05/2014 2.9 2.99 2.89 2.92 15,560
03/04/2014 2.93 2.97 2.85 2.93 35,106
03/03/2014 2.97 3.02 2.88 2.91 69,521
02/28/2014 3 3.02 2.93 3.02 33,075
02/27/2014 3 3.02 3 3.02 11,664
02/26/2014 3.02 3.094 2.98 3.04 16,392
02/25/2014 3.04 3.05 2.92 3.05 46,193
02/24/2014 2.98 3.05 2.86 3.05 28,253
02/21/2014 2.93 3.07 2.9 2.98 56,646
02/20/2014 2.9 2.96 2.9 2.95 28,618
02/19/2014 2.88 2.9 2.83 2.89 36,095
02/18/2014 2.86 2.87 2.8 2.87 47,957
02/14/2014 2.86 2.91 2.82 2.86 26,507
02/13/2014 2.82 2.85 2.8 2.85 29,329
02/12/2014 2.86 2.86 2.82 2.82 33,788
02/11/2014 2.88 2.94 2.82 2.87 49,458
02/10/2014 2.89 2.9247 2.81 2.87 45,572
02/07/2014 2.81 2.98 2.7901 2.94 148,089
02/06/2014 2.77 2.82 2.75 2.81 28,866
02/05/2014 2.79 2.79 2.75 2.75 51,636
02/04/2014 2.77 2.82 2.76 2.8 79,256
02/03/2014 2.91 2.91 2.75 2.77 87,164
01/31/2014 2.94 2.97 2.85 2.89 67,373
01/30/2014 3.01 3.0299 2.94 2.98 39,875
01/29/2014 2.88 3.01 2.8 2.98 107,531
01/28/2014 2.78 2.92 2.78 2.87 102,325
01/27/2014 2.79 2.81 2.75 2.77 176,091
01/24/2014 3.02 3.03 2.782 2.81 195,967
01/23/2014 3.12 3.12 2.97 3.05 218,733
01/22/2014 3.33 3.33 3 3.09 303,485
01/21/2014 3.33 3.42 3.23 3.31 368,001
01/17/2014 3.36 3.36 3.27 3.29 442,982
01/16/2014 3.22 3.43 3.18 3.36 669,555
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?