Newtek Business Services (NEWT) went public on September 27, 2000, when it opened at a split-adjusted price of $10.08.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 2025 | $12.85 | $13.05 | $12.56 | $12.83 | 304,355 |
December 2024 | $14.27 | $14.30 | $12.27 | $12.77 | 3,502,596 |
November 2024 | $12.97 | $15.26 | $12.64 | $14.29 | 3,161,602 |
October 2024 | $12.03 | $13.65 | $11.63 | $12.89 | 3,144,662 |
September 2024 | $11.98 | $12.10 | $10.53 | $12.09 | 3,766,244 |
August 2024 | $13.59 | $13.82 | $11.49 | $12.16 | 3,321,324 |
July 2024 | $12.01 | $14.77 | $11.82 | $13.58 | 3,572,884 |
June 2024 | $13.20 | $13.23 | $11.42 | $12.02 | 4,660,830 |
May 2024 | $10.34 | $13.84 | $10.19 | $13.15 | 3,053,677 |
April 2024 | $10.47 | $11.99 | $10.22 | $10.32 | 2,906,672 |
March 2024 | $10.81 | $11.51 | $9.47 | $10.52 | 3,619,215 |
February 2024 | $11.32 | $11.55 | $10.23 | $10.85 | 2,598,574 |
January 2024 | $12.91 | $13.29 | $11.24 | $11.29 | 2,491,202 |
December 2023 | $12.50 | $14.16 | $12.34 | $12.97 | 4,216,955 |
November 2023 | $12.78 | $14.62 | $11.85 | $12.56 | 2,624,800 |
October 2023 | $13.44 | $13.81 | $12.13 | $12.88 | 2,638,891 |
September 2023 | $16.37 | $16.45 | $12.78 | $13.52 | 2,485,080 |
August 2023 | $16.27 | $17.74 | $15.77 | $16.41 | 3,295,868 |
July 2023 | $14.41 | $16.97 | $14.23 | $16.31 | 3,327,286 |
June 2023 | $11.19 | $15.61 | $11.15 | $14.41 | 11,877,837 |
May 2023 | $10.29 | $11.48 | $9.74 | $11.16 | 4,866,049 |
April 2023 | $11.37 | $12.01 | $9.88 | $10.29 | 3,097,736 |
March 2023 | $13.41 | $14.25 | $10.00 | $11.44 | 9,998,288 |
February 2023 | $16.59 | $18.61 | $13.26 | $13.68 | 5,829,729 |
January 2023 | $14.70 | $17.09 | $13.67 | $16.60 | 3,825,835 |
