NasdaqGM - Delayed Quote USD

Newtek Business Services Corp. 5.50% Notes Due 2026 (NEWTZ)

Compare
24.75
+0.14
+(0.55%)
As of April 15 at 4:00:00 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 202524.7924.7524.7524.7524.7572
Apr 15, 2025 0.34 Dividend
Apr 14, 202524.7724.8024.7724.7724.421,100
Apr 11, 202524.7524.8024.7524.7824.442,700
Apr 10, 202524.7324.8024.7024.7924.456,000
Apr 9, 202524.7624.7624.7124.7624.426,000
Apr 8, 202524.7724.7724.7124.7124.371,300
Apr 7, 202524.8024.8524.7024.7024.3612,700
Apr 4, 202524.8524.9424.8024.8024.461,500
Apr 3, 202524.9724.9724.8424.8524.5012,500
Apr 2, 202524.9424.9424.9424.9424.60800
Apr 1, 202524.8524.9624.8024.9624.61241,300
Mar 31, 202524.7924.7924.7924.7924.451,800
Mar 28, 202524.7624.7624.7624.7624.42-
Mar 27, 202524.9024.9024.7624.7624.42600
Mar 26, 202524.9124.9124.9024.9024.551,500
Mar 25, 202524.9524.9524.9024.9524.60500
Mar 24, 202524.9624.9624.9624.9624.61-
Mar 21, 202524.9924.9924.9624.9624.612,300
Mar 20, 202524.9624.9624.9624.9624.61100
Mar 19, 202524.9024.9724.9024.9324.584,700
Mar 18, 202524.8024.8024.8024.8024.46-
Mar 17, 202524.7924.8024.7924.8024.46800
Mar 14, 202524.7824.7824.6724.7224.38800
Mar 13, 202524.7924.8024.7924.8024.461,800
Mar 12, 202524.8824.8924.8724.8924.551,000
Mar 11, 202524.8424.8424.6824.6824.346,000
Mar 10, 202524.6824.6824.6824.6824.341,100
Mar 7, 202524.7524.7524.7524.7524.41-
Mar 6, 202524.7524.7524.7524.7524.41500
Mar 5, 202524.7724.8024.6724.6824.344,100
Mar 4, 202524.7624.8124.7624.7624.42400
Mar 3, 202524.7624.7624.7624.7624.42500
Feb 28, 202524.9324.9724.9224.9724.622,200
Feb 27, 202524.8324.8324.8024.8024.461,700
Feb 26, 202524.8224.8624.7624.8624.521,800
Feb 25, 202524.8224.8224.8224.8224.47-
Feb 24, 202524.7524.8224.7524.8224.473,700
Feb 21, 202524.7124.7924.7024.7724.431,900
Feb 20, 202524.6824.7124.6524.7124.3715,600
Feb 19, 202524.7024.7524.6724.6724.335,700
Feb 18, 202524.7924.7924.7124.7624.422,600
Feb 14, 202524.7524.8024.7524.8024.461,800
Feb 13, 202524.8524.8824.6724.8824.532,800
Feb 12, 202524.7524.8124.7524.7524.411,800
Feb 11, 202524.7824.8424.6524.7624.422,500
Feb 10, 202524.6624.8624.6624.7624.421,700
Feb 7, 202524.8824.8824.8124.8124.471,800
Feb 6, 202524.8424.8824.7624.8024.462,600
Feb 5, 202524.6324.8324.6324.7524.415,700
Feb 4, 202524.5624.6224.5224.6224.282,000
Feb 3, 202524.5424.5424.4224.5324.197,200
Jan 31, 202524.6224.8024.4124.4124.0754,500
Jan 30, 202524.7024.7724.7024.7524.412,600
Jan 29, 202524.9024.9024.9024.9024.55-
Jan 28, 202524.9024.9324.9024.9024.551,200
Jan 27, 202525.0025.0025.0025.0024.65-
Jan 24, 202525.0025.0025.0025.0024.65900
Jan 23, 202524.8024.8024.7924.7924.451,200
Jan 22, 202524.6924.6924.6924.6924.35-
Jan 21, 202524.5324.7124.5324.6924.351,900
Jan 17, 202524.7524.7524.7024.7224.38500
Jan 16, 202524.7524.7524.7524.7524.41600
Jan 15, 2025 0.34 Dividend
Jan 15, 202524.6324.6324.6324.6324.294,100
Jan 14, 202524.9724.9724.9724.9724.28600
Jan 13, 202524.7824.8124.7824.8124.13700
Jan 10, 202524.8224.8224.7724.7724.091,500
Jan 8, 202524.8124.8224.8124.8224.141,900
Jan 7, 202524.7524.8024.7524.8024.123,800
Jan 6, 202524.9024.9424.9024.9424.25600
Jan 3, 202524.9525.0024.9525.0024.311,100
Jan 2, 202524.9825.0224.8024.8224.145,100
Dec 31, 202424.7325.2524.6225.2124.5222,200
Dec 30, 202424.6524.8124.6024.6023.924,500
Dec 27, 202424.7024.7024.6324.6423.975,100
Dec 26, 202424.8024.8024.8024.8024.12200
Dec 24, 202424.7024.7024.6624.6623.981,400
Dec 23, 202424.6724.8124.6724.7024.021,000
Dec 20, 202424.7324.7324.7324.7324.05400
Dec 19, 202424.8024.8524.7224.7824.102,500
Dec 18, 202424.7924.8624.7624.7624.081,700
Dec 17, 202424.6724.6824.6724.6824.001,500
Dec 16, 202424.6924.7024.6924.7024.023,100
Dec 13, 202424.7724.7724.6624.6623.981,000
Dec 12, 202424.7524.7524.6824.6824.001,100
Dec 11, 202424.7524.7524.7524.7524.07-
Dec 10, 202424.7624.7624.7524.7524.071,200
Dec 9, 202424.8024.8024.7524.7524.071,100
Dec 6, 202424.7724.7724.7724.7724.09500
Dec 5, 202424.6724.8824.6624.8824.201,300
Dec 4, 202424.8024.8024.8024.8024.12800
Dec 3, 202424.8324.8324.8324.8324.15100
Dec 2, 202424.9824.9824.9824.9824.29-
Nov 29, 202424.7924.9824.7924.9824.296,300
Nov 27, 202424.8024.8024.8024.8024.12-
Nov 26, 202424.8024.8024.8024.8024.12-
Nov 25, 202424.7024.8024.7024.8024.12170,300
Nov 22, 202424.8024.8024.8024.8024.12-
Nov 21, 202424.8024.8024.8024.8024.122,100
Nov 20, 202424.6824.6824.6824.6824.00500
Nov 19, 202424.6624.6724.5324.5323.862,600
Nov 18, 202424.7124.7124.7124.7124.03200
Nov 15, 202424.7024.7124.7024.7124.03700
Nov 14, 202424.7424.7524.7024.7024.02900
Nov 13, 202424.7424.7424.7424.7424.06-
Nov 12, 202424.7424.7424.7424.7424.06200
Nov 11, 202424.7224.7224.7224.7224.04-
Nov 8, 202424.6524.7324.6524.7224.041,400
Nov 7, 202424.5324.7024.5324.7024.02100,000
Nov 6, 202424.5624.5624.5224.5223.851,000
Nov 5, 202424.5024.5624.5024.5623.883,400
Nov 4, 202424.6024.6024.4824.5523.881,100
Nov 1, 202424.6024.6024.6024.6023.92-
Oct 31, 202424.6024.6024.6024.6023.922,200
Oct 30, 202424.4224.6024.4224.6023.92700
Oct 29, 202424.6024.6024.5024.5123.842,600
Oct 28, 202424.4024.6024.4024.6023.921,800
Oct 25, 202424.5024.5924.5024.5523.881,400
Oct 24, 202424.4824.4824.4724.4723.80300
Oct 23, 202424.5724.5724.4024.4023.732,300
Oct 22, 202424.4524.4524.4524.4523.78800
Oct 21, 202424.4524.5924.4224.4223.751,700
Oct 18, 202424.4124.4124.4124.4123.74500
Oct 17, 202424.5724.5724.4124.4123.741,900
Oct 16, 202424.5224.5224.5224.5223.85900
Oct 15, 2024 0.34 Dividend
Oct 15, 202424.5924.5924.4524.5123.8418,100
Oct 14, 202424.6724.7024.6724.7023.692,700
Oct 11, 202424.6724.6724.6724.6723.66200
Oct 10, 202424.6724.6724.6624.6623.65700
Oct 9, 202424.6724.6724.6524.6523.641,800
Oct 8, 202424.6724.6724.6524.6723.661,200
Oct 7, 202424.6524.6524.6424.6423.636,900
Oct 4, 202424.6824.6924.6524.6523.641,400
Oct 3, 202424.6424.6424.6424.6423.63-
Oct 2, 202424.6424.6424.6424.6423.631,700
Oct 1, 202424.6924.7024.6324.6623.659,300
Sep 30, 202424.6424.6424.6024.6123.6037,600
Sep 27, 202424.6524.6524.6524.6523.6311,300
Sep 26, 202424.6524.6724.6424.6523.643,600
Sep 25, 202424.6324.6524.6224.6323.6214,100
Sep 24, 202424.6924.6924.6024.6423.628,300
Sep 23, 202424.6024.6024.6024.6023.59700
Sep 20, 202424.6924.6924.6124.6123.601,000
Sep 19, 202424.6824.6824.6024.6023.597,300
Sep 18, 202424.6324.6424.5924.6223.611,300
Sep 17, 202424.6024.6024.6024.6023.59600
Sep 16, 202424.5524.5624.5024.5523.547,500
Sep 13, 202424.4924.5324.4924.5323.533,400
Sep 12, 202424.4824.4924.4824.4923.491,300
Sep 11, 202424.4424.4824.4424.4723.472,500
Sep 10, 202424.3524.3924.2924.3623.363,100
Sep 9, 202424.3124.4024.2824.2823.287,500
Sep 6, 202424.4024.4024.3424.3423.34900
Sep 5, 202424.4024.4724.3624.4523.452,900
Sep 4, 202424.4024.4524.4024.4523.45170,500
Sep 3, 202424.4524.6024.3024.4023.404,800
Aug 30, 202424.3724.4524.3724.3723.3712,700
Aug 29, 202424.3624.4024.3624.4023.401,800
Aug 28, 202424.3024.4024.3024.4023.401,400
Aug 27, 202424.3924.3924.3824.3823.381,000
Aug 26, 202424.3324.4224.3324.3723.377,300
Aug 23, 202424.4024.4024.3824.3823.381,400
Aug 22, 202424.3824.4524.3224.4523.453,200
Aug 21, 202424.3024.3924.3024.3923.391,500
Aug 20, 202424.3124.4024.3124.4023.402,900
Aug 19, 202424.4024.4024.3424.3923.391,600
Aug 16, 202424.3124.4024.3124.3923.392,100
Aug 15, 202424.4024.4024.3924.3923.392,300
Aug 14, 202424.4024.4524.3324.3323.333,400
Aug 13, 202424.4024.4024.3024.3823.383,800
Aug 12, 202426.0226.0224.3124.4523.4512,100
Aug 9, 202424.3524.3924.3124.3923.399,000
Aug 8, 202424.3024.3724.1924.3523.35206,300
Aug 7, 202424.2424.3924.1224.2223.239,200
Aug 6, 202424.1824.2424.0624.2223.226,000
Aug 5, 202424.2424.2424.1124.2023.213,700
Aug 2, 202424.2024.2324.1724.2323.245,600
Aug 1, 202424.0724.2424.0024.1923.204,200
Jul 31, 202424.0724.1224.0524.1223.133,400
Jul 30, 202424.1024.1024.0524.0523.063,300
Jul 29, 202424.0624.0924.0424.0923.104,200
Jul 26, 202424.1224.1224.0624.0623.0711,600
Jul 25, 202424.1224.1224.1124.1123.12800
Jul 24, 202424.1724.1724.1724.1723.18700
Jul 23, 202424.1224.1224.1224.1223.13500
Jul 22, 202424.1124.1224.0924.0923.10900
Jul 19, 202424.0424.1524.0424.0923.102,600
Jul 18, 202424.1024.1924.1024.1523.164,400
Jul 17, 202424.2224.2224.0524.1523.168,900
Jul 16, 202424.1224.2724.1124.2523.2644,500
Jul 15, 2024 0.34 Dividend
Jul 15, 202424.4124.4124.4124.4123.41-
Jul 12, 202424.4324.4424.4124.4123.081,500
Jul 11, 202424.3824.4124.3824.4123.0728,900
Jul 10, 202424.3824.3824.3824.3823.05400
Jul 9, 202424.3024.3824.1724.3823.054,700
Jul 8, 202424.3024.3524.3024.3523.0220,900
Jul 5, 202424.2524.2724.2524.2722.95300
Jul 3, 202424.1124.3024.1124.2822.961,900
Jul 2, 202424.2024.2024.1524.1522.832,400
Jul 1, 202424.1824.1824.1824.1822.86400
Jun 28, 202424.0724.2424.0624.2422.923,100
Jun 27, 202424.2524.2524.2524.2522.93-
Jun 26, 202424.2024.2824.0924.2522.932,700
Jun 25, 202424.2524.3124.2524.2522.937,700
Jun 24, 202424.3024.3024.2524.3022.97800
Jun 21, 202424.0724.3024.0724.3022.972,000
Jun 20, 202424.2524.2524.2324.2422.924,500
Jun 18, 202424.2024.2024.2024.2022.88300
Jun 17, 202424.1724.2024.1524.1522.836,000
Jun 14, 202424.2024.2024.2024.2022.88300
Jun 13, 202424.2324.2324.1924.1922.871,400
Jun 12, 202424.2024.2024.1124.1122.8011,100
Jun 11, 202424.1124.2524.1124.2522.932,500
Jun 10, 202424.2024.2224.0024.1422.825,100
Jun 7, 202424.2024.2524.2024.2022.883,100
Jun 6, 202424.2724.2924.1724.2522.93302,800
Jun 5, 202424.2924.2924.2524.2522.931,100
Jun 4, 202424.2424.3024.2424.2922.974,400
Jun 3, 202424.2424.2424.2324.2322.91500
May 31, 202424.1124.2824.1124.2422.927,200
May 30, 202424.1024.1024.1024.1022.79800
May 29, 202423.9023.9023.9023.9022.60100
May 28, 202424.1624.1623.9023.9022.60500
May 24, 202424.1624.1624.1624.1622.84200
May 23, 202423.9524.0523.7924.0522.749,500
May 22, 202424.1624.1623.9723.9722.665,200
May 21, 202423.9623.9623.9623.9622.65800
May 20, 202424.2524.2524.1624.1622.841,100
May 17, 202424.1224.1224.1024.1022.791,100
May 16, 202424.2924.3024.2524.2522.931,500
May 15, 202424.2724.2724.2524.2522.93600
May 14, 202424.2024.2024.1124.1122.80900
May 13, 202424.2624.2624.2624.2622.94700
May 10, 202423.9224.0123.9224.0122.70500
May 9, 202424.1324.1324.1324.1322.81500
May 8, 202424.0224.2724.0224.1422.822,500
May 7, 202424.0224.0224.0224.0222.71-
May 6, 202424.0224.0223.9024.0222.714,200
May 3, 202423.9423.9923.9423.9922.683,500
May 2, 202423.9423.9423.9123.9422.631,800
May 1, 202423.8523.8523.7823.7822.481,000
Apr 30, 202423.8323.9523.6023.9522.647,200
Apr 29, 202423.5223.9223.5223.9222.623,600
Apr 26, 202423.8823.8823.7723.7722.471,600
Apr 25, 202423.8823.8823.7023.7022.411,500
Apr 24, 202423.7023.8723.7023.8722.571,500
Apr 23, 202423.7523.8523.7523.8422.542,100
Apr 22, 202423.5423.6323.5423.6222.332,600
Apr 19, 202423.8623.8623.6023.6022.31900
Apr 18, 202423.5123.5123.5123.5122.23700
Apr 17, 202423.9323.9323.7223.7222.431,200
Apr 16, 202423.6123.9623.6123.9622.651,500