Newtek Business (NEWT)
NASDAQ:NEWT
Time Period
1Y
Events
Historical Prices
Rows:
Apr 09, 2026
11.88
12.12
11.75
12.07
12.07
+0.75%
163,552
0.67
Apr 08, 2026
11.99
12.18
11.88
11.98
11.98
+3.99%
259,213
1.06
Apr 07, 2026
11.53
11.55
11.40
11.52
11.52
-0.35%
216,615
0.87
Apr 06, 2026
11.05
11.58
11.03
11.56
11.56
+4.71%
251,029
1.01
Apr 03, 2026
10.88
11.16
10.73
11.04
11.04
0.00%
0
0.00
Apr 02, 2026
10.88
11.16
10.73
11.04
11.04
-0.45%
235,431
0.93
Apr 01, 2026
11.07
11.17
10.90
11.09
11.09
+1.28%
329,254
1.31
Mar 31, 2026
10.77
11.00
10.65
10.95
10.95
+3.60%
244,961
0.99
Mar 30, 2026
10.52
10.65
10.40
10.57
10.57
+1.05%
231,486
0.94
Mar 27, 2026
11.03
11.05
10.42
10.46
10.46
-5.51%
302,419
1.23
Mar 26, 2026
11.10
11.36
11.03
11.07
11.07
-0.63%
204,952
0.84
Mar 25, 2026
11.30
11.39
11.12
11.22
11.22
+0.72%
180,403
0.74
Mar 24, 2026
11.18
11.30
11.01
11.14
11.14
-1.24%
206,049
0.85
Mar 23, 2026
11.55
11.70
11.35
11.47
11.28
+2.15%
330,369
1.39
Mar 20, 2026
11.50
11.66
11.18
11.23
11.04
-2.44%
493,144
2.10
Mar 19, 2026
11.43
11.63
11.22
11.51
11.32
-0.61%
281,225
1.19
Mar 18, 2026
11.81
12.02
11.55
11.58
11.39
-3.34%
298,074
1.24
Mar 17, 2026
11.94
12.08
11.86
11.98
11.78
+0.84%
198,086
0.82
Mar 16, 2026
12.01
12.02
11.76
11.88
11.68
+0.81%
197,448
0.80
Mar 13, 2026
11.83
11.99
11.60
11.79
11.59
+0.47%
159,155
0.65
Mar 12, 2026
11.77
11.85
11.56
11.73
11.54
-2.09%
179,548
0.72
Mar 11, 2026
12.10
12.25
11.81
11.98
11.78
-1.24%
212,255
0.85
Mar 10, 2026
11.99
12.43
11.92
12.13
11.93
+0.17%
193,538
0.77
Mar 09, 2026
11.84
12.14
11.48
12.11
11.91
+0.25%
199,327
0.78
Mar 06, 2026
12.09
12.21
11.81
12.08
11.88
-2.82%
206,462
0.81
Mar 05, 2026
12.56
12.79
12.40
12.43
12.22
-2.12%
153,000
0.60
Mar 04, 2026
12.44
12.76
12.31
12.70
12.49
+2.42%
176,422
0.70
Mar 03, 2026
12.00
12.56
11.78
12.40
12.19
+0.81%
317,351
1.26
Mar 02, 2026
12.06
12.42
11.86
12.30
12.10
+0.17%
133,490
0.53
Feb 27, 2026
12.51
12.61
12.24
12.28
12.08
-3.38%
244,993
0.97
Feb 26, 2026
12.88
12.97
12.57
12.71
12.50
-1.62%
99,464
0.39
Feb 25, 2026
12.58
12.97
12.47
12.92
12.71
+3.77%
188,541
0.74
Feb 24, 2026
12.35
12.60
12.30
12.45
12.24
+0.89%
134,627
0.53
Feb 23, 2026
12.86
12.95
12.28
12.34
12.14
-4.86%
147,144
0.58
Feb 20, 2026
12.85
13.04
12.60
12.97
12.76
+0.54%
136,114
0.54
Feb 19, 2026
12.92
13.11
12.75
12.90
12.69
-1.30%
221,348
0.88
Feb 18, 2026
13.05
13.25
12.92
13.07
12.85
+0.23%
166,185
0.66
Feb 17, 2026
12.81
13.10
12.56
13.04
12.82
+2.51%
209,682
0.82
Feb 16, 2026
13.00
13.00
12.54
12.72
12.51
0.00%
0
0.00
Feb 13, 2026
13.00
13.00
12.54
12.72
12.51
-1.85%
318,635
1.25
Feb 12, 2026
13.40
13.65
12.84
12.96
12.75
-2.85%
177,427
0.69
Feb 11, 2026
13.58
13.80
13.22
13.34
13.12
-1.11%
108,582
0.42
Feb 10, 2026
13.54
13.77
13.44
13.49
13.27
-0.59%
159,858
0.62
Feb 09, 2026
13.94
13.97
13.53
13.57
13.35
-2.66%
194,596
0.75
Feb 06, 2026
13.75
13.98
13.41
13.94
13.71
+2.88%
413,551
1.62
Feb 05, 2026
13.72
13.76
13.35
13.55
13.33
-1.38%
241,915
0.95
Feb 04, 2026
13.59
13.88
13.46
13.74
13.51
+1.48%
217,035
0.85
Feb 03, 2026
13.50
13.79
13.17
13.54
13.32
+0.74%
204,001
0.80
Feb 02, 2026
13.52
13.72
13.16
13.44
13.22
-0.37%
316,865
1.26
Jan 30, 2026
13.91
14.05
12.64
13.49
13.27
-5.73%
390,992
1.57
Rows: