NEWTZ

Newtek Business Services Corp. 7.5% Notes due 2022 Historical Stock Prices

$26.54
*  
0.02
0.08%
Get NEWTZ Alerts
*Delayed - data as of Dec. 6, 2016  -  Find a broker to begin trading NEWTZ now
Exchange:NASDAQ

Community Rating:
View:    NEWTZ 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 06-SEP-2016 TO 06-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 26.54 26.54 26.54 26.54 100
12/06/2016 26.54 26.54 26.54 26.54 100
12/05/2016 26.56 26.56 26.56 26.56 00
12/02/2016 26.56 26.56 26.56 26.56 00
12/01/2016 26.36 26.59 26.36 26.56 760
11/30/2016 25.7 25.7 25.7 25.7 00
11/29/2016 25.7 25.7 25.7 25.7 485
11/28/2016 25.8719 25.8719 25.67 25.6896 4,301
11/25/2016 25.9452 25.99 25.9452 25.99 1,400
11/23/2016 26.08 26.1191 26.05 26.05 2,594
11/22/2016 26.6 26.6001 26.6 26.6 918
11/21/2016 26.6 26.6 26.05 26.1661 1,040
11/18/2016 25.99 25.99 25.99 25.99 00
11/17/2016 25.99 25.99 25.99 25.99 695
11/16/2016 26.136 26.136 26.136 26.136 500
11/15/2016 26.97 26.97 26.97 26.97 330
11/14/2016 26.39 26.39 26.3119 26.3119 420
11/11/2016 26.04 26.078 26 26.078 2,525
11/10/2016 26.362 26.362 26.362 26.362 150
11/09/2016 26.4124 26.4124 26.4124 26.4124 00
11/08/2016 26.1713 26.49 26.1713 26.4124 663
11/07/2016 26.25 26.25 26.25 26.25 00
11/04/2016 26.19 26.34 26.19 26.25 2,880
11/03/2016 26.1 26.19 26.076 26.076 900
11/02/2016 26 26.2086 26 26.2086 1,276
11/01/2016 26.2551 26.2551 26 26 682
10/31/2016 26.1045 26.1045 26.1045 26.1045 00
10/28/2016 26.1045 26.1045 26.1045 26.1045 00
10/27/2016 26.1045 26.1045 26.1045 26.1045 00
10/26/2016 26.1045 26.1045 26.1045 26.1045 135
10/25/2016 26.2643 26.27 26.2643 26.27 500
10/24/2016 26 26 26 26 00
10/21/2016 26 26 26 26 00
10/20/2016 26 26 26 26 00
10/19/2016 26 26 26 26 00
10/18/2016 26 26 26 26 00
10/17/2016 26 26 26 26 00
10/14/2016 26 26 26 26 00
10/13/2016 26 26 26 26 300
10/12/2016 25.8851 26.05 25.8851 25.915 779
10/11/2016 26.0887 26.2799 26.0349 26.2799 685
10/10/2016 25.9806 25.9806 25.9806 25.9806 00
10/07/2016 25.9806 25.9806 25.9806 25.9806 00
10/06/2016 25.73 25.9806 25.73 25.9806 216
10/05/2016 25.8831 25.8831 25.8831 25.8831 00
10/04/2016 25.8831 25.8831 25.8831 25.8831 00
10/03/2016 25.8831 25.8831 25.8831 25.8831 00
09/30/2016 25.8831 25.8831 25.8831 25.8831 00
09/29/2016 25.8831 25.8831 25.8831 25.8831 145
09/28/2016 25.69 26.07 25.69 26.07 879
09/27/2016 25.8854 25.8854 25.8854 25.8854 00
09/26/2016 25.8743 25.8854 25.8743 25.8854 262
09/23/2016 26.05 26.0501 26.05 26.0501 2,608
09/22/2016 25.9899 25.9899 25.9899 25.9899 00
09/21/2016 25.78 25.9899 25.78 25.9899 365
09/20/2016 25.7594 25.7594 25.7594 25.7594 278
09/19/2016 25.7644 25.7644 25.7644 25.7644 260
09/16/2016 25.6 25.6 25.6 25.6 00
09/15/2016 25.6072 25.6072 25.6 25.6 600
09/14/2016 25.99 25.99 25.99 25.99 116
09/13/2016 26.29 26.29 26.29 26.29 00
09/12/2016 26.29 26.29 26.29 26.29 00
09/09/2016 26.29 26.29 26.29 26.29 00
09/08/2016 26.29 26.29 26.29 26.29 00
09/07/2016 26.15 26.29 26.15 26.29 1,154
09/06/2016 26.15 26.15 25.8 26.1 4,652
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?