Newtek Business Services Corp. Common Stock (Maryland)のデータ

Newtek Business Services Corp. Common Stock (Maryland)の基本情報

名前 Newtek Business Services Corp. Common Stock (Maryland)
ティッカー NEWT
国 United States
上場年 nan
セクター nan

Newtek Business Services Corp. Common Stock (Maryland)の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 22.13 21.67 21.8 21.74 106300.0 21.74
2021-02-12 21.77 21.5 21.5 21.58 60900.0 21.58
2021-02-11 21.89 21.54 21.87 21.58 85700.0 21.58
2021-02-10 22.13 21.67 21.7 21.79 104400.0 21.79
2021-02-09 21.89 21.56 21.57 21.67 92700.0 21.67
2021-02-08 21.96 21.44 21.85 21.65 191400.0 21.65
2021-02-05 21.9 21.6 21.65 21.79 122000.0 21.79
2021-02-04 21.87 21.43 21.86 21.62 130700.0 21.62
2021-02-03 21.77 21.36 21.69 21.64 191200.0 21.64
2021-02-02 21.98 21.32 21.48 21.63 243100.0 21.63
2021-02-01 21.49 20.81 20.83 21.28 283600.0 21.28
2021-01-29 20.98 20.3 20.88 20.57 139600.0 20.57
2021-01-28 21.65 20.91 21.41 20.91 152500.0 20.91
2021-01-27 21.7 21.31 21.42 21.38 126100.0 21.38
2021-01-26 21.84 20.94 21.05 21.5 446700.0 21.5
2021-01-25 20.99 20.64 20.96 20.88 149100.0 20.88
2021-01-22 20.89 20.59 20.76 20.86 159900.0 20.86
2021-01-21 20.92 20.29 20.29 20.77 206700.0 20.77
2021-01-20 20.8 19.94 19.94 20.37 178600.0 20.37
2021-01-19 20.02 19.67 20.0 19.87 152400.0 19.87
2021-01-15 20.15 19.6 19.6 19.94 196100.0 19.94
2021-01-14 19.75 19.35 19.41 19.71 108700.0 19.71
2021-01-13 19.54 19.27 19.45 19.52 84400.0 19.52
2021-01-12 19.53 19.31 19.47 19.37 80900.0 19.37
2021-01-11 19.5 18.8 18.8 19.33 136100.0 19.33
2021-01-08 19.11 18.77 18.99 18.99 80000.0 18.99
2021-01-07 19.23 18.85 19.15 18.99 134600.0 18.99
2021-01-06 19.52 18.88 19.3 19.05 123800.0 19.05
2021-01-05 19.44 18.9 19.07 19.17 155500.0 19.17
2021-01-04 19.9 19.0 19.9 19.06 237100.0 19.06
2020-12-31 19.82 18.8 18.8 19.69 423500.0 19.69
2020-12-30 19.15 18.17 18.17 18.65 363500.0 18.65
2020-12-29 18.29 17.93 18.27 18.04 147000.0 18.04
2020-12-28 18.7 18.1 18.23 18.18 181700.0 18.18
2020-12-24 18.46 18.11 18.46 18.15 72200.0 18.15
2020-12-23 18.59 17.8 17.85 18.33 285100.0 18.33
2020-12-22 17.96 17.21 17.83 17.36 262000.0 17.36
2020-12-21 18.21 17.72 17.78 17.86 157100.0 17.86
2020-12-18 18.45 17.8 18.32 17.91 309500.0 17.91
2020-12-17 18.86 18.26 18.86 18.37 250000.0 18.37
2020-12-16 19.32 18.9 18.99 19.15 249300.0 18.68
2020-12-15 18.93 18.63 18.75 18.91 153500.0 18.45
2020-12-14 18.97 18.39 18.52 18.59 228800.0 18.13
2020-12-11 18.49 18.15 18.15 18.27 97200.0 17.82
2020-12-10 18.35 18.02 18.34 18.24 117200.0 17.79
2020-12-09 18.44 18.07 18.32 18.39 145000.0 17.94
2020-12-08 18.36 18.02 18.35 18.23 152600.0 17.78
2020-12-07 18.7 18.28 18.6 18.34 130500.0 17.89
2020-12-04 18.74 18.45 18.51 18.54 188000.0 18.08
2020-12-03 18.54 18.16 18.34 18.36 134900.0 17.91
2020-12-02 18.45 18.1 18.23 18.29 97900.0 17.84
2020-12-01 18.5 18.12 18.12 18.21 101900.0 17.76
2020-11-30 18.25 17.9 18.1 18.03 118900.0 17.59
2020-11-27 18.35 18.13 18.24 18.28 80700.0 17.83
2020-11-25 18.51 18.2 18.27 18.3 90400.0 17.85
2020-11-24 18.52 17.95 18.08 18.26 185000.0 17.81
2020-11-23 18.25 17.65 17.72 17.91 178200.0 17.47
2020-11-20 17.83 17.45 17.71 17.53 102000.0 17.1
2020-11-19 17.99 17.63 17.8 17.77 168300.0 17.33
2020-11-18 18.3 17.69 17.76 17.77 226700.0 17.33
2020-11-17 17.93 17.35 17.37 17.74 133100.0 17.3
2020-11-16 17.97 17.37 17.5 17.52 281100.0 17.09
2020-11-13 17.5 17.2 17.31 17.26 120700.0 16.84
2020-11-12 17.53 17.05 17.28 17.15 91000.0 16.73
2020-11-11 17.64 17.25 17.52 17.38 238700.0 16.95
2020-11-10 17.86 17.3 17.44 17.52 114400.0 17.09
2020-11-09 17.75 16.97 17.55 17.32 218400.0 16.89
2020-11-06 17.1 16.4 17.02 16.6 196800.0 16.19
2020-11-05 17.57 16.8 16.82 17.03 202100.0 16.61
2020-11-04 17.22 16.62 17.22 16.85 104900.0 16.44
2020-11-03 17.34 16.9 16.9 17.18 60600.0 16.76
2020-11-02 17.03 16.66 16.77 16.74 83700.0 16.33
2020-10-30 16.85 16.24 16.37 16.58 100500.0 16.17
2020-10-29 16.82 16.26 16.76 16.37 177200.0 15.97
2020-10-28 17.42 16.8 17.4 16.85 135300.0 16.44
2020-10-27 17.97 17.57 17.65 17.62 70700.0 17.19
2020-10-26 18.26 17.55 18.13 17.67 77000.0 17.24
2020-10-23 18.5 17.71 17.71 18.33 90000.0 17.88
2020-10-22 17.75 17.45 17.6 17.71 418400.0 17.28
2020-10-21 17.88 17.52 17.79 17.59 67900.0 17.16
2020-10-20 18.09 17.59 17.85 17.79 86800.0 17.35
2020-10-19 18.59 17.6 18.55 17.83 184000.0 17.39
2020-10-16 18.57 18.27 18.48 18.5 65500.0 18.05
2020-10-15 18.65 18.04 18.04 18.47 85800.0 18.02
2020-10-14 18.6 18.05 18.26 18.12 84600.0 17.68
2020-10-13 18.43 17.99 18.15 18.26 168100.0 17.81
2020-10-12 18.86 18.15 18.71 18.19 196300.0 17.74
2020-10-09 18.97 18.69 18.78 18.75 67100.0 18.29
2020-10-08 19.22 18.65 19.06 18.79 73900.0 18.33
2020-10-07 19.22 18.71 18.9 18.98 74400.0 18.51
2020-10-06 19.17 18.61 19.11 18.72 60500.0 18.26
2020-10-05 19.47 19.04 19.36 19.1 84300.0 18.63
2020-10-02 19.35 18.46 18.53 19.31 95000.0 18.84
2020-10-01 18.94 18.54 18.58 18.86 124500.0 18.4
2020-09-30 19.09 18.52 18.6 18.57 140000.0 18.11
2020-09-29 18.96 18.41 18.84 18.45 57600.0 18.0
2020-09-28 19.12 18.56 18.59 18.96 162800.0 18.49
2020-09-25 18.3 17.57 17.57 18.19 120000.0 17.74
2020-09-24 18.08 17.42 17.91 17.62 220900.0 17.19
2020-09-23 18.89 17.93 18.65 17.96 127600.0 17.52
2020-09-22 18.8 18.47 18.52 18.62 152100.0 18.16
2020-09-21 18.92 18.4 18.86 18.47 241500.0 18.02
2020-09-18 19.4 18.72 19.36 19.14 514800.0 18.67
2020-09-17 20.05 19.85 20.0 19.92 306700.0 18.87
2020-09-16 20.14 19.79 19.88 19.89 205900.0 18.84
2020-09-15 20.11 19.61 19.88 19.71 180000.0 18.67
2020-09-14 20.36 19.65 20.02 19.85 250500.0 18.8
2020-09-11 20.16 19.6 19.6 19.85 174200.0 18.8
2020-09-10 19.98 19.36 19.82 19.54 106900.0 18.51
2020-09-09 19.82 19.2 19.29 19.72 124900.0 18.68
2020-09-08 19.29 18.53 18.9 19.12 176500.0 18.11
2020-09-04 19.3 18.52 19.3 18.99 114200.0 17.98
2020-09-03 19.69 18.93 19.45 18.99 112600.0 17.98
2020-09-02 19.49 19.18 19.27 19.42 87200.0 18.39
2020-09-01 19.41 18.95 19.0 19.18 122300.0 18.16
2020-08-31 19.25 18.93 19.02 18.93 93400.0 17.93
2020-08-28 19.08 18.83 18.89 19.0 80300.0 17.99
2020-08-27 18.87 18.58 18.65 18.69 96200.0 17.7
2020-08-26 18.95 18.55 18.91 18.61 106500.0 17.62
2020-08-25 19.05 18.84 18.99 18.96 66100.0 17.96
2020-08-24 19.1 18.75 18.99 18.94 124800.0 17.94
2020-08-21 19.3 18.92 18.92 18.98 137400.0 17.98
2020-08-20 19.21 18.73 19.01 18.86 105000.0 17.86
2020-08-19 19.17 18.75 18.95 19.06 174900.0 18.05
2020-08-18 19.45 18.8 19.45 18.81 124600.0 17.81
2020-08-17 19.47 19.1 19.34 19.44 154500.0 18.41
2020-08-14 19.64 19.3 19.47 19.47 168900.0 18.44
2020-08-13 19.81 19.48 19.66 19.59 100500.0 18.55
2020-08-12 20.2 19.53 20.13 19.69 125200.0 18.65
2020-08-11 20.5 19.69 19.69 19.82 249900.0 18.77
2020-08-10 20.39 19.47 19.5 19.87 260700.0 18.82
2020-08-07 19.61 19.18 19.18 19.58 130700.0 18.54
2020-08-06 19.87 19.1 19.8 19.26 184600.0 18.24
2020-08-05 19.75 19.35 19.47 19.75 117700.0 18.7
2020-08-04 19.52 19.02 19.3 19.32 162200.0 18.3
2020-08-03 19.66 18.85 18.88 19.33 214500.0 18.31
2020-07-31 19.23 18.55 18.75 18.73 260700.0 17.74
2020-07-30 18.69 18.08 18.19 18.57 184500.0 17.59
2020-07-29 18.55 17.91 18.05 18.37 168800.0 17.4
2020-07-28 18.4 17.89 18.04 17.99 253400.0 17.04
2020-07-27 18.33 17.5 17.5 18.15 232700.0 17.19
2020-07-24 17.8 17.1 17.68 17.41 206900.0 16.49
2020-07-23 18.0 17.5 18.0 17.82 125200.0 16.88
2020-07-22 17.97 17.7 17.78 17.96 100400.0 17.01
2020-07-21 17.8 17.35 17.63 17.78 205800.0 16.84
2020-07-20 17.59 16.96 17.13 17.42 143400.0 16.5
2020-07-17 17.41 16.97 17.25 17.13 103100.0 16.22
2020-07-16 17.51 17.1 17.21 17.29 114000.0 16.37
2020-07-15 17.57 17.04 17.35 17.45 156700.0 16.53
2020-07-14 17.65 17.17 17.52 17.38 156300.0 16.46
2020-07-13 18.4 17.84 18.07 18.0 287600.0 16.52
2020-07-10 17.99 17.25 17.25 17.83 207700.0 16.36
2020-07-09 18.07 16.73 17.97 17.17 314200.0 15.76
2020-07-08 18.17 17.87 18.0 17.96 106000.0 16.48
2020-07-07 18.18 17.93 18.05 17.98 130600.0 16.5
2020-07-06 18.39 18.02 18.14 18.05 150500.0 16.56
2020-07-02 18.15 17.78 18.05 17.86 160700.0 16.39
2020-07-01 18.45 17.77 18.26 17.95 179700.0 16.47
2020-06-30 18.77 17.97 18.13 18.22 165200.0 16.72
2020-06-29 18.33 17.6 17.95 18.16 95000.0 16.66
2020-06-26 18.37 17.39 18.37 17.84 198100.0 16.37
2020-06-25 18.71 18.25 18.49 18.44 137200.0 16.92
2020-06-24 18.56 17.76 17.95 18.25 118000.0 16.75
2020-06-23 18.65 17.9 18.48 18.06 136700.0 16.57
2020-06-22 18.57 17.88 18.04 18.21 203200.0 16.71
2020-06-19 18.22 17.35 17.94 17.53 227900.0 16.09
2020-06-18 18.46 17.82 18.22 17.97 106300.0 16.49
2020-06-17 18.54 18.16 18.19 18.22 91000.0 16.72
2020-06-16 18.55 17.79 18.55 18.38 197100.0 16.87
2020-06-15 18.44 17.4 17.88 18.06 208000.0 16.57
2020-06-12 18.27 16.36 16.74 18.18 331700.0 16.68
2020-06-11 16.35 15.0 16.09 15.68 404900.0 14.39
2020-06-10 18.17 16.42 17.85 16.76 227700.0 15.38
2020-06-09 18.27 17.46 18.25 17.86 156300.0 16.39
2020-06-08 18.84 18.13 18.27 18.61 168300.0 17.08
2020-06-05 18.74 17.81 18.15 17.9 176800.0 16.42
2020-06-04 17.94 17.32 17.57 17.83 101700.0 16.36
2020-06-03 18.22 17.32 17.52 17.69 200100.0 16.23
2020-06-02 17.67 17.01 17.5 17.23 154500.0 15.81
2020-06-01 17.65 17.03 17.2 17.24 166200.0 15.82
2020-05-29 17.58 16.38 16.73 17.16 134600.0 15.75
2020-05-28 17.55 16.81 17.5 16.97 124300.0 15.57
2020-05-27 17.71 16.85 17.49 17.55 112900.0 16.1
2020-05-26 17.73 16.97 17.34 17.05 137800.0 15.64
2020-05-22 16.95 15.98 16.05 16.78 127500.0 15.4
2020-05-21 16.09 15.54 15.54 15.84 187300.0 14.53
2020-05-20 16.09 15.56 15.72 15.69 109900.0 14.4
2020-05-19 16.2 15.28 15.72 15.58 157700.0 14.3
2020-05-18 15.92 15.13 15.14 15.59 190600.0 14.31
2020-05-15 15.15 14.17 14.42 14.86 146700.0 13.64
2020-05-14 14.43 12.9 13.43 14.27 147900.0 13.09
2020-05-13 14.99 13.33 14.97 13.79 195700.0 12.65
2020-05-12 15.37 14.68 15.05 15.01 124000.0 13.77
2020-05-11 15.4 14.52 14.52 15.0 147600.0 13.76
2020-05-08 15.67 14.46 15.3 14.85 190300.0 13.63
2020-05-07 15.15 14.51 14.74 14.99 225200.0 13.75
2020-05-06 14.71 13.97 14.33 14.64 89900.0 13.43
2020-05-05 14.94 14.17 14.24 14.33 151400.0 13.15
2020-05-04 14.03 12.88 13.57 13.93 154300.0 12.78
2020-05-01 14.75 13.74 14.75 13.76 197400.0 12.63
2020-04-30 15.03 14.51 14.63 15.0 192700.0 13.76
2020-04-29 15.5 14.97 15.43 14.99 269900.0 13.75
2020-04-28 16.05 15.04 15.88 15.04 136300.0 13.8
2020-04-27 15.88 15.0 15.0 15.58 168900.0 14.3
2020-04-24 15.05 14.38 14.67 14.92 118300.0 13.69
2020-04-23 15.01 14.25 14.53 14.65 128600.0 13.44
2020-04-22 15.17 14.4 15.11 14.44 114700.0 13.25
2020-04-21 14.85 14.21 14.49 14.76 141700.0 13.54
2020-04-20 15.23 14.55 14.65 14.69 192700.0 13.48
2020-04-17 15.82 14.77 15.73 15.04 247900.0 13.8
2020-04-16 16.0 14.66 15.73 14.82 329200.0 13.6
2020-04-15 16.03 15.01 15.46 15.87 202700.0 14.56
2020-04-14 16.65 15.68 16.11 16.18 301100.0 14.85
2020-04-13 16.25 14.5 15.64 15.88 388500.0 14.57
2020-04-09 16.8 14.5 14.77 15.64 986800.0 14.35
2020-04-08 14.85 12.03 12.49 13.7 554700.0 12.57
2020-04-07 12.69 11.57 11.75 12.18 531100.0 11.18
2020-04-06 11.66 10.64 11.23 11.01 433400.0 10.1
2020-04-03 11.33 9.03 11.31 10.36 623200.0 9.51
2020-04-02 11.89 10.78 11.5 11.39 511300.0 10.45
2020-04-01 12.75 11.17 12.58 11.51 426900.0 10.56
2020-03-31 15.86 12.7 15.85 13.21 521300.0 12.12
2020-03-30 17.08 15.75 16.52 15.9 571500.0 14.59
2020-03-27 17.91 15.28 16.28 16.88 596700.0 15.49
2020-03-26 19.48 13.09 13.45 16.69 948200.0 15.31
2020-03-25 15.46 11.68 11.68 13.25 765300.0 12.16
2020-03-24 11.79 10.06 10.08 11.48 437900.0 10.53
2020-03-23 10.72 9.27 10.36 9.75 544200.0 8.95
2020-03-20 13.31 10.27 10.37 10.64 574100.0 9.76
2020-03-19 10.85 8.61 10.0 10.26 546000.0 9.41
2020-03-18 11.48 7.59 10.76 10.19 946500.0 9.35
2020-03-17 12.45 11.35 12.33 11.38 398600.0 10.44
2020-03-16 13.42 12.16 13.0 12.5 328300.0 11.07
2020-03-13 14.11 12.63 13.99 13.77 436400.0 12.19
2020-03-12 14.4 11.89 14.3 13.22 710900.0 11.7
2020-03-11 16.21 15.01 16.21 15.3 367000.0 13.54
2020-03-10 16.74 15.95 16.58 16.42 317400.0 14.54
2020-03-09 16.67 14.95 15.25 15.93 522600.0 14.1
2020-03-06 18.15 17.33 17.47 17.65 512700.0 15.63
2020-03-05 19.35 18.25 19.22 18.26 733800.0 16.17
2020-03-04 19.77 18.96 19.2 19.67 248800.0 17.41
2020-03-03 19.67 19.01 19.45 19.07 235500.0 16.88
2020-03-02 19.85 18.7 19.0 19.15 841000.0 16.95
2020-02-28 19.48 18.51 19.43 18.96 449600.0 16.79
2020-02-27 20.29 18.27 19.5 19.87 747600.0 17.59
2020-02-26 20.38 19.83 19.97 19.9 207700.0 17.62
2020-02-25 21.04 19.65 20.85 19.94 440500.0 17.65
2020-02-24 21.3 20.53 21.23 20.85 346300.0 18.46
2020-02-21 21.78 21.45 21.65 21.59 86600.0 19.11
2020-02-20 21.82 21.51 21.56 21.71 78000.0 19.22
2020-02-19 21.65 21.29 21.29 21.6 102700.0 19.12
2020-02-18 21.63 21.1 21.1 21.28 123800.0 18.84