NEWT

Newtek Business Services Corp. Historical Stock Prices

$13.5
*  
0.13
0.97%
Get NEWT Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading NEWT now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
View:    NEWT Pre-Market
 
 
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

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

Results for: 3 Month, From 26-SEP-2014 TO 26-DEC-2014

Date Open High Low Close / Last Volume
16:00  13.24  13.90  13.24  13.50 6,804
12/26/2014 13.24 13.9 13.24 13.5 6,804
12/24/2014 13.6 13.6 13.07 13.37 6,260
12/23/2014 13.77 13.894 13.25 13.59 26,944
12/22/2014 13.45 13.89 13.45 13.7 40,542
12/19/2014 13.4 13.5 13.1 13.38 316,568
12/18/2014 13.39 13.465 13.01 13.42 72,518
12/17/2014 12.8 13.44 12.8 13.37 67,629
12/16/2014 13 13.1 12.8 12.8 68,382
12/15/2014 13.97 13.97 12.95 13.01 111,836
12/12/2014 13.42 13.6899 13.3 13.3 24,423
12/11/2014 13.57 14.07 13.32 13.59 26,295
12/10/2014 13.52 13.73 13.4 13.46 52,324
12/09/2014 13.91 14.1 13.37 13.52 25,449
12/08/2014 14.3 14.3 13.91 13.91 35,308
12/05/2014 14.07 14.2 13.95 14.18 21,324
12/04/2014 14.01 14.19 13.96 14.09 21,371
12/03/2014 14.25 14.32 13.98 14.19 60,624
12/02/2014 14.21 14.26 13.96 14.15 34,244
12/01/2014 14.14 14.3 14.05 14.22 44,129
11/28/2014 14.24 14.3 13.99 14.28 36,976
11/26/2014 14.03 14.35 13.95 14.25 35,531
11/25/2014 14.07 14.12 13.91 13.96 34,164
11/24/2014 14.03 14.27 13.91 14.07 37,513
11/21/2014 14.53 14.53 13.9178 14.01 131,740
11/20/2014 13.57 14.52 13.5399 14.4 104,155
11/19/2014 13.17 13.59 13.1 13.4 57,147
11/18/2014 13.35 13.62 13.07 13.12 36,011
11/17/2014 13.5 13.5 13.2 13.47 46,476
11/14/2014 13 13.66 12.77 13.33 102,770
11/13/2014 12.75 13.06 12.65 12.91 569,268
11/12/2014 12.79 13.35 12.61 12.65 157,665
11/11/2014 13.49 13.55 13.01 13.05 95,804
11/10/2014 12.97 13.86 12.82 13.69 123,570
11/07/2014 13.26 13.26 12.96 12.98 41,434
11/06/2014 13.9 13.94 13.09 13.26 56,962
11/05/2014 14.26 14.42 13.95 14.05 11,427
11/04/2014 14.15 14.39 13.81 13.83 16,854
11/03/2014 14.4 14.51 14.12 14.15 25,548
10/31/2014 14.09 14.24 13.81 13.94 7,897
10/30/2014 14.31 14.32 13.81 14.12 12,409
10/29/2014 14.05 14.5 14.05 14.24 16,619
10/28/2014 14.28 14.51 14.12 14.12 37,030
10/27/2014 14.43 14.6 14.37 14.39 42,281
10/24/2014 14.24 14.5101 13.8175 14.47 31,234
10/23/2014 13.98 14.42 13.34 14.25 19,153
10/22/2014 13.55 14.325 13 14.3 27,938
10/21/2014 13.6 13.895 13.15 13.7 9,589
10/20/2014 13.6 13.75 13.25 13.75 4,432
10/17/2014 13.7 13.75 13.45 13.65 6,769
10/16/2014 12.8 13.75 12.8 13.6 4,175
10/15/2014 13.05 13.35 12.95 12.95 5,820
10/14/2014 13.75 13.75 13.1 13.15 6,678
10/13/2014 13.3 13.7 13.15 13.25 7,247
10/10/2014 13.2 13.5 13.2 13.2 8,275
10/09/2014 13.25 13.5 13.25 13.3 9,343
10/08/2014 13.2 13.55 13.2 13.4 7,217
10/07/2014 13.55 13.75 13.2 13.25 12,495
10/06/2014 14 14.25 13.4 13.55 5,545
10/03/2014 13.26 14.15 13.1875 13.9 19,950
10/02/2014 13.05 13.2495 13.05 13.2 12,981
10/01/2014 13.6 13.7 13.15 13.15 19,817
09/30/2014 13.95 14.096 13.5 13.75 13,368
09/29/2014 14.4 14.65 13.85 13.9 10,707
09/26/2014 14.35 14.7 14.3 14.5 29,127
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 Brokers before you trade

Want to trade FX?