NasdaqGM - Delayed Quote USD

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

23.84 +0.22 (+0.93%)
At close: April 23 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 23.75 23.85 23.75 23.84 23.84 2,100
Apr 22, 2024 23.54 23.63 23.54 23.62 23.62 2,600
Apr 19, 2024 23.86 23.86 23.60 23.60 23.60 900
Apr 18, 2024 23.51 23.51 23.51 23.51 23.51 700
Apr 17, 2024 23.93 23.93 23.72 23.72 23.72 1,200
Apr 16, 2024 23.61 23.96 23.61 23.96 23.96 1,500
Apr 15, 2024 23.79 23.80 23.54 23.61 23.61 3,300
Apr 12, 2024 0.34 Dividend
Apr 12, 2024 23.98 23.98 23.85 23.85 23.85 1,800
Apr 11, 2024 24.12 24.23 23.84 23.84 23.50 1,700
Apr 10, 2024 24.39 24.39 24.25 24.25 23.90 3,800
Apr 9, 2024 24.30 24.30 24.30 24.30 23.95 -
Apr 8, 2024 24.31 24.31 24.30 24.30 23.95 600
Apr 5, 2024 24.32 24.35 24.32 24.35 24.00 2,600
Apr 4, 2024 24.20 24.20 24.20 24.20 23.85 300
Apr 3, 2024 24.12 24.30 24.12 24.26 23.91 1,600
Apr 2, 2024 24.32 24.32 24.32 24.32 23.97 6,600
Apr 1, 2024 24.32 24.32 24.32 24.32 23.97 800
Mar 28, 2024 24.32 24.32 24.32 24.32 23.97 1,100
Mar 27, 2024 24.33 24.33 24.31 24.31 23.96 2,200
Mar 26, 2024 24.19 24.29 24.19 24.28 23.93 2,100
Mar 25, 2024 24.24 24.24 24.24 24.24 23.89 -
Mar 22, 2024 24.08 24.24 24.03 24.24 23.89 2,000
Mar 21, 2024 24.25 24.25 24.20 24.24 23.89 3,200
Mar 20, 2024 24.18 24.18 24.15 24.15 23.80 2,200
Mar 19, 2024 24.16 24.19 23.90 24.19 23.84 7,300
Mar 18, 2024 23.88 24.16 23.88 24.16 23.81 3,700
Mar 15, 2024 24.00 24.00 24.00 24.00 23.65 4,300
Mar 14, 2024 24.15 24.18 24.15 24.17 23.82 1,600
Mar 13, 2024 24.09 24.10 24.08 24.10 23.75 1,600
Mar 12, 2024 24.06 24.06 24.06 24.06 23.71 600
Mar 11, 2024 24.08 24.10 24.04 24.06 23.71 1,700
Mar 8, 2024 24.05 24.05 23.84 23.92 23.58 5,400
Mar 7, 2024 24.05 24.10 24.05 24.08 23.73 3,700
Mar 6, 2024 24.04 24.04 24.02 24.02 23.68 1,900
Mar 5, 2024 23.99 24.00 23.99 24.00 23.65 1,400
Mar 4, 2024 24.00 24.00 24.00 24.00 23.65 1,200
Mar 1, 2024 23.71 23.99 23.70 23.99 23.64 11,800
Feb 29, 2024 23.80 24.00 23.71 24.00 23.65 42,700
Feb 28, 2024 23.80 23.80 23.75 23.80 23.46 7,200
Feb 27, 2024 23.73 23.83 23.73 23.80 23.46 4,500
Feb 26, 2024 23.92 24.00 23.73 23.73 23.39 15,500
Feb 23, 2024 23.80 23.97 23.71 23.92 23.57 25,000
Feb 22, 2024 23.79 23.80 23.77 23.80 23.46 7,100
Feb 21, 2024 23.73 23.95 23.73 23.80 23.46 10,100
Feb 20, 2024 23.79 23.80 23.66 23.80 23.46 3,700
Feb 16, 2024 23.80 23.80 23.73 23.73 23.39 3,200
Feb 15, 2024 23.76 23.80 23.72 23.80 23.46 3,300
Feb 14, 2024 23.80 23.88 23.60 23.72 23.38 14,300
Feb 13, 2024 23.73 23.83 23.71 23.71 23.37 4,200
Feb 12, 2024 23.84 23.86 23.79 23.86 23.52 6,000
Feb 9, 2024 24.02 24.02 23.80 23.81 23.47 5,700
Feb 8, 2024 23.85 23.90 23.85 23.90 23.56 1,700
Feb 7, 2024 23.76 23.80 23.75 23.79 23.44 6,900
Feb 6, 2024 23.81 24.00 23.79 23.79 23.45 8,100
Feb 5, 2024 23.95 24.04 23.78 23.80 23.46 15,000
Feb 2, 2024 23.84 24.05 23.77 23.94 23.60 53,000
Feb 1, 2024 23.61 23.85 23.61 23.66 23.32 7,500
Jan 31, 2024 23.90 23.90 23.46 23.47 23.13 41,700
Jan 30, 2024 23.98 23.98 23.95 23.97 23.62 4,200
Jan 29, 2024 24.01 24.01 23.92 23.92 23.57 2,000
Jan 26, 2024 24.10 24.10 24.07 24.08 23.73 1,300
Jan 25, 2024 23.98 24.00 23.85 23.85 23.51 2,000
Jan 24, 2024 23.95 23.95 23.90 23.90 23.56 3,400
Jan 23, 2024 24.00 24.00 24.00 24.00 23.65 800
Jan 22, 2024 23.98 23.98 23.98 23.98 23.63 -
Jan 19, 2024 23.98 23.98 23.98 23.98 23.63 200
Jan 18, 2024 24.11 24.11 24.09 24.09 23.74 2,300
Jan 17, 2024 24.06 24.09 24.01 24.01 23.66 600
Jan 16, 2024 24.07 24.12 23.87 24.03 23.68 10,300
Jan 12, 2024 0.34 Dividend
Jan 12, 2024 24.15 24.15 24.15 24.15 23.80 -
Jan 11, 2024 23.87 24.20 23.87 24.15 23.46 3,400
Jan 10, 2024 24.16 24.16 24.16 24.16 23.47 -
Jan 9, 2024 24.16 24.16 24.04 24.16 23.47 1,400
Jan 8, 2024 23.85 23.99 23.80 23.99 23.31 2,400
Jan 5, 2024 23.89 24.20 23.75 23.80 23.12 11,700
Jan 4, 2024 23.83 23.83 23.83 23.83 23.15 400
Jan 3, 2024 23.95 24.00 23.84 23.84 23.16 1,600
Jan 2, 2024 23.72 23.85 23.72 23.85 23.17 900
Dec 29, 2023 23.97 23.97 23.73 23.75 23.07 5,200
Dec 28, 2023 23.98 23.98 23.97 23.97 23.29 1,800
Dec 27, 2023 24.00 24.11 24.00 24.08 23.39 3,000
Dec 26, 2023 23.97 23.97 23.88 23.95 23.27 1,500
Dec 22, 2023 24.12 24.12 24.12 24.12 23.43 700
Dec 21, 2023 23.99 24.12 23.99 24.12 23.43 1,600
Dec 20, 2023 23.95 24.00 23.90 23.92 23.24 2,500
Dec 19, 2023 23.83 23.90 23.62 23.88 23.20 5,500
Dec 18, 2023 23.91 23.91 23.56 23.90 23.22 4,200
Dec 15, 2023 23.83 23.83 23.83 23.83 23.15 200
Dec 14, 2023 24.07 24.07 24.05 24.05 23.37 900
Dec 13, 2023 23.78 23.99 23.74 23.99 23.31 2,400
Dec 12, 2023 23.99 23.99 23.99 23.99 23.31 400
Dec 11, 2023 23.80 23.80 23.80 23.80 23.12 -
Dec 8, 2023 24.00 24.00 23.76 23.80 23.12 2,500
Dec 7, 2023 23.99 23.99 23.99 23.99 23.31 400
Dec 6, 2023 23.99 23.99 23.99 23.99 23.31 -
Dec 5, 2023 24.00 24.00 23.99 23.99 23.31 700
Dec 4, 2023 24.06 24.06 23.90 23.90 23.22 4,100
Dec 1, 2023 24.10 24.20 23.80 24.10 23.41 9,000
Nov 30, 2023 23.56 24.40 23.56 24.28 23.59 60,200
Nov 29, 2023 23.54 23.55 23.54 23.55 22.88 300
Nov 28, 2023 23.45 23.60 23.35 23.60 22.93 11,400
Nov 27, 2023 23.53 23.53 23.37 23.46 22.79 2,000
Nov 24, 2023 23.43 23.43 23.43 23.43 22.76 -
Nov 22, 2023 23.50 23.59 23.43 23.43 22.76 3,200
Nov 21, 2023 23.44 23.65 23.44 23.60 22.93 9,000
Nov 20, 2023 23.37 23.42 23.35 23.38 22.71 4,100
Nov 17, 2023 23.35 23.35 23.35 23.35 22.69 1,500
Nov 16, 2023 23.34 23.57 23.24 23.25 22.59 5,700
Nov 15, 2023 23.37 23.52 23.33 23.37 22.70 2,100
Nov 14, 2023 23.46 23.64 23.32 23.32 22.66 4,300
Nov 13, 2023 23.40 23.40 23.40 23.40 22.73 600
Nov 10, 2023 23.39 23.42 23.39 23.41 22.74 900
Nov 9, 2023 23.35 23.35 23.35 23.35 22.69 500
Nov 8, 2023 23.35 23.40 23.31 23.40 22.73 2,300
Nov 7, 2023 23.40 23.40 23.40 23.40 22.73 700
Nov 6, 2023 23.40 23.50 23.40 23.48 22.81 2,000
Nov 3, 2023 23.44 23.50 23.37 23.45 22.78 5,300
Nov 2, 2023 23.50 23.75 23.30 23.54 22.87 11,500
Nov 1, 2023 23.43 23.56 23.43 23.54 22.87 3,200
Oct 31, 2023 23.35 23.68 23.26 23.65 22.98 21,200
Oct 30, 2023 23.48 23.48 23.45 23.45 22.78 900
Oct 27, 2023 23.34 23.34 23.34 23.34 22.68 -
Oct 26, 2023 23.48 23.52 23.33 23.34 22.68 1,500
Oct 25, 2023 23.40 23.40 23.40 23.40 22.73 -
Oct 24, 2023 23.40 23.40 23.40 23.40 22.73 300
Oct 23, 2023 23.37 23.65 23.36 23.36 22.69 800
Oct 20, 2023 23.51 23.51 23.37 23.37 22.70 3,700
Oct 19, 2023 23.52 23.62 23.40 23.61 22.94 1,500
Oct 18, 2023 23.53 23.53 23.53 23.53 22.86 800
Oct 17, 2023 23.60 23.60 23.60 23.60 22.93 -
Oct 16, 2023 23.60 23.60 23.60 23.60 22.93 600
Oct 13, 2023 23.78 23.78 23.78 23.78 23.10 200
Oct 12, 2023 0.34 Dividend
Oct 12, 2023 23.55 23.85 23.55 23.78 23.10 4,400
Oct 11, 2023 24.10 24.10 24.10 24.10 23.08 -
Oct 10, 2023 24.10 24.10 24.10 24.10 23.08 1,100
Oct 9, 2023 23.95 23.95 23.95 23.95 22.94 -
Oct 6, 2023 24.08 24.08 23.80 23.95 22.94 3,500
Oct 5, 2023 24.10 24.10 24.10 24.10 23.08 800
Oct 4, 2023 23.83 24.03 23.77 23.82 22.81 5,000
Oct 3, 2023 23.85 24.00 23.73 23.77 22.76 3,400
Oct 2, 2023 24.01 24.01 23.71 23.90 22.89 1,000
Sep 29, 2023 24.00 24.10 24.00 24.10 23.08 10,300
Sep 28, 2023 24.00 24.00 24.00 24.00 22.98 300
Sep 27, 2023 23.49 24.00 23.49 24.00 22.98 3,400
Sep 26, 2023 23.60 23.80 23.60 23.80 22.79 1,400
Sep 25, 2023 24.00 24.00 23.70 23.79 22.78 4,700
Sep 22, 2023 24.00 24.00 24.00 24.00 22.98 300
Sep 21, 2023 23.70 23.72 23.70 23.72 22.72 900
Sep 20, 2023 23.98 23.98 23.98 23.98 22.96 100
Sep 19, 2023 23.99 24.00 23.63 23.98 22.96 2,900
Sep 18, 2023 23.81 23.99 23.81 23.99 22.97 500
Sep 15, 2023 24.00 24.00 24.00 24.00 22.98 -
Sep 14, 2023 23.90 24.00 23.90 24.00 22.98 900
Sep 13, 2023 23.88 23.88 23.80 23.86 22.85 1,800
Sep 12, 2023 23.90 23.90 23.90 23.90 22.89 -
Sep 11, 2023 23.90 23.90 23.90 23.90 22.89 700
Sep 8, 2023 23.81 23.90 23.81 23.90 22.89 4,300
Sep 7, 2023 23.95 24.00 23.68 23.68 22.68 3,300
Sep 6, 2023 23.98 23.98 23.92 23.95 22.94 1,400
Sep 5, 2023 23.99 23.99 23.99 23.99 22.97 -
Sep 1, 2023 23.50 24.00 23.44 23.99 22.97 3,900
Aug 31, 2023 23.68 23.98 23.57 23.98 22.96 10,100
Aug 30, 2023 23.58 23.63 23.58 23.58 22.58 1,100
Aug 29, 2023 23.50 23.65 23.50 23.65 22.65 2,800
Aug 28, 2023 23.70 23.70 23.39 23.53 22.53 1,000
Aug 25, 2023 23.70 23.85 23.70 23.85 22.84 1,900
Aug 24, 2023 23.71 23.71 23.70 23.70 22.70 800
Aug 23, 2023 23.74 23.89 23.70 23.70 22.70 2,700
Aug 22, 2023 23.75 23.75 23.70 23.75 22.74 1,600
Aug 21, 2023 23.85 23.85 23.75 23.75 22.74 1,600
Aug 18, 2023 23.57 23.94 23.57 23.91 22.90 2,200
Aug 17, 2023 23.58 23.58 23.58 23.58 22.58 800
Aug 16, 2023 23.99 23.99 23.10 23.22 22.24 4,500
Aug 15, 2023 23.79 23.96 23.77 23.96 22.95 1,700
Aug 14, 2023 24.00 24.00 23.76 24.00 22.98 1,800
Aug 11, 2023 23.95 23.95 23.95 23.95 22.93 100
Aug 10, 2023 24.00 24.10 24.00 24.10 23.08 1,200
Aug 9, 2023 24.00 24.00 24.00 24.00 22.98 -
Aug 8, 2023 24.00 24.00 24.00 24.00 22.98 1,000
Aug 7, 2023 23.82 24.13 23.82 24.03 23.01 800
Aug 4, 2023 23.89 23.89 23.89 23.89 22.88 700
Aug 3, 2023 23.99 23.99 23.99 23.99 22.97 100
Aug 2, 2023 23.99 23.99 23.99 23.99 22.97 100
Aug 1, 2023 23.89 24.00 23.80 23.99 22.97 3,100
Jul 31, 2023 23.88 24.10 23.88 23.95 22.94 3,700
Jul 28, 2023 23.99 23.99 23.99 23.99 22.97 100
Jul 27, 2023 23.80 23.99 23.79 23.99 22.97 1,500
Jul 26, 2023 24.09 24.10 24.09 24.10 23.08 3,200
Jul 25, 2023 23.80 24.10 23.75 24.10 23.08 2,900
Jul 24, 2023 24.12 24.12 24.12 24.12 23.10 -
Jul 21, 2023 24.12 24.12 24.12 24.12 23.10 -
Jul 20, 2023 24.12 24.12 24.12 24.12 23.10 -
Jul 19, 2023 23.94 24.13 23.87 24.12 23.10 2,200
Jul 18, 2023 23.97 23.97 23.97 23.97 22.96 100
Jul 17, 2023 23.97 23.97 23.97 23.97 22.96 -
Jul 14, 2023 23.59 23.97 23.59 23.97 22.96 400
Jul 13, 2023 0.34 Dividend
Jul 13, 2023 23.85 24.05 23.85 24.05 23.03 1,100
Jul 12, 2023 23.99 23.99 23.99 23.99 22.65 -
Jul 11, 2023 23.73 23.99 23.70 23.99 22.65 800
Jul 10, 2023 23.74 23.76 23.67 23.67 22.34 3,000
Jul 7, 2023 24.15 24.16 24.01 24.01 22.66 2,900
Jul 6, 2023 23.87 24.16 23.87 24.16 22.81 400
Jul 5, 2023 24.08 24.09 24.03 24.09 22.74 700
Jul 3, 2023 24.16 24.16 24.16 24.16 22.81 400
Jun 30, 2023 23.95 24.25 23.95 24.16 22.81 29,700
Jun 29, 2023 23.96 23.96 23.96 23.96 22.62 -
Jun 28, 2023 24.10 24.10 23.96 23.96 22.62 3,300
Jun 27, 2023 23.90 24.05 23.88 23.90 22.56 5,900
Jun 26, 2023 23.88 23.94 23.88 23.94 22.60 700
Jun 23, 2023 23.85 23.86 23.85 23.86 22.52 500
Jun 22, 2023 23.82 23.82 23.82 23.82 22.48 300
Jun 21, 2023 24.20 24.20 24.20 24.20 22.84 -
Jun 20, 2023 24.20 24.20 24.20 24.20 22.84 -
Jun 16, 2023 24.00 24.20 24.00 24.20 22.84 1,600
Jun 15, 2023 23.76 24.20 23.75 24.20 22.84 2,800
Jun 14, 2023 24.00 24.00 24.00 24.00 22.65 -
Jun 13, 2023 24.00 24.00 24.00 24.00 22.65 -
Jun 12, 2023 24.00 24.00 24.00 24.00 22.65 100
Jun 9, 2023 24.25 24.25 24.25 24.25 22.89 -
Jun 8, 2023 24.26 24.26 24.24 24.25 22.89 700
Jun 7, 2023 24.50 24.50 24.45 24.45 23.08 1,500
Jun 6, 2023 24.45 24.45 24.45 24.45 23.08 -
Jun 5, 2023 24.50 24.54 24.45 24.45 23.08 900
Jun 2, 2023 24.47 24.47 24.39 24.39 23.02 800
Jun 1, 2023 24.64 24.64 24.24 24.24 22.88 2,600
May 31, 2023 24.33 24.78 23.92 24.78 23.39 13,700
May 30, 2023 24.00 24.00 23.80 23.95 22.61 1,600
May 26, 2023 24.35 24.35 24.35 24.35 22.98 500
May 25, 2023 23.81 23.81 23.81 23.81 22.48 500
May 24, 2023 23.90 24.01 23.64 23.89 22.55 1,300
May 23, 2023 24.15 24.15 23.76 23.76 22.43 1,400
May 22, 2023 23.80 23.80 23.64 23.76 22.43 1,500
May 19, 2023 23.40 24.48 23.30 24.48 23.11 1,600
May 18, 2023 23.75 23.83 23.50 23.50 22.18 1,100
May 17, 2023 23.50 23.50 23.15 23.15 21.85 400
May 16, 2023 23.70 23.70 23.70 23.70 22.37 -
May 15, 2023 24.11 24.11 22.91 23.70 22.37 1,300
May 12, 2023 24.45 24.45 24.45 24.45 23.08 -
May 11, 2023 24.45 24.45 24.45 24.45 23.08 200
May 10, 2023 24.77 24.77 24.77 24.77 23.38 200
May 9, 2023 24.36 24.36 24.10 24.10 22.75 1,300
May 8, 2023 24.12 24.12 24.12 24.12 22.77 5,500
May 5, 2023 24.28 24.28 24.00 24.11 22.76 1,200
May 4, 2023 24.05 24.05 24.05 24.05 22.70 400
May 3, 2023 24.45 24.70 24.45 24.70 23.32 1,600
May 2, 2023 24.13 24.81 24.13 24.81 23.42 2,300
May 1, 2023 25.10 25.10 25.10 25.10 23.69 -
Apr 28, 2023 24.75 25.53 24.60 25.10 23.69 93,400
Apr 27, 2023 24.36 24.78 24.36 24.78 23.39 3,000
Apr 26, 2023 24.26 24.35 24.26 24.35 22.99 1,100
Apr 25, 2023 24.36 24.69 24.02 24.69 23.31 500
Apr 24, 2023 24.70 24.70 24.70 24.70 23.32 100