Newtek Business Services Corp.

NEWT
🏛️ 美国 →
11.59
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 27.41 27.95 27.39 27.63 0.2M
2021-12-30 27.46 28.25 27.33 27.39 0.2M
2021-12-29 27.82 27.88 27.23 27.28 0.1M
2021-12-28 27.54 28.39 27.53 27.76 0.2M
2021-12-27 28.01 28.43 27.57 27.63 0.2M
2021-12-23 27.45 28.12 27.27 27.88 0.2M
2021-12-22 26.96 27.77 26.86 27.45 0.2M
2021-12-21 26.62 27.15 26.35 26.87 0.3M
2021-12-20 26.45 26.66 25.63 26.39 0.4M
2021-12-17 28.60 28.82 26.62 27.22 0.8M
2021-12-16 30.90 30.90 29.86 29.92 0.4M
2021-12-15 30.78 30.82 30.04 30.46 0.3M
2021-12-14 30.90 31.36 30.21 30.59 0.3M
2021-12-13 31.00 31.49 30.68 30.90 0.3M
2021-12-10 30.66 30.99 30.29 30.88 0.2M
2021-12-09 30.33 30.79 30.20 30.64 0.2M
2021-12-08 30.35 30.95 30.18 30.33 0.1M
2021-12-07 30.17 30.71 30.12 30.29 0.2M
2021-12-06 29.80 30.12 29.04 30.01 0.2M
2021-12-03 30.16 30.50 29.42 29.69 0.2M
2021-12-02 29.75 30.29 29.60 29.97 0.1M
2021-12-01 30.52 30.84 29.46 29.55 0.2M
2021-11-30 30.19 30.45 29.91 30.18 0.1M
2021-11-29 30.04 30.44 29.81 30.20 0.1M
2021-11-26 30.02 30.02 28.96 29.77 0.2M
2021-11-24 30.35 30.58 30.12 30.16 0.2M
2021-11-23 30.03 30.50 29.90 30.35 0.1M
2021-11-22 29.60 30.46 29.55 30.06 0.2M
2021-11-19 29.90 29.90 29.26 29.60 0.2M
2021-11-18 30.31 30.60 29.64 29.96 0.2M
2021-11-17 30.22 30.59 30.12 30.30 0.1M
2021-11-16 30.31 30.71 30.01 30.43 0.2M
2021-11-15 30.26 30.61 29.92 30.09 0.2M
2021-11-12 29.99 30.43 29.77 29.92 0.2M
2021-11-11 29.08 29.98 29.08 29.81 0.2M
2021-11-10 28.94 29.30 28.76 29.04 0.2M
2021-11-09 30.70 31.20 27.50 29.03 1.2M
2021-11-08 31.77 32.38 31.43 32.27 0.2M
2021-11-05 31.17 31.86 31.12 31.74 0.2M
2021-11-04 30.70 31.37 30.66 30.82 0.2M
2021-11-03 30.30 30.81 30.30 30.60 0.1M
2021-11-02 30.16 30.66 30.01 30.49 0.2M
2021-11-01 30.20 30.70 29.89 30.16 0.1M
2021-10-29 29.92 30.16 29.75 30.04 0.1M
2021-10-28 29.43 29.93 29.39 29.92 0.1M
2021-10-27 29.64 30.06 29.37 29.39 0.3M
2021-10-26 29.74 29.93 29.30 29.64 0.2M
2021-10-25 30.00 30.10 29.45 29.74 0.3M
2021-10-22 30.19 30.51 29.60 30.02 0.5M
2021-10-21 29.41 30.37 29.18 30.14 0.4M
2021-10-20 28.60 29.51 27.85 29.35 1.5M
2021-10-19 28.83 28.83 28.00 28.38 1.0M
2021-10-18 28.00 28.86 27.80 28.64 0.3M
2021-10-15 28.54 28.64 27.92 28.05 0.2M
2021-10-14 28.40 28.40 27.75 28.15 0.5M
2021-10-13 28.38 28.50 28.11 28.41 0.1M
2021-10-12 27.96 28.40 27.87 28.32 0.1M
2021-10-11 28.05 28.50 27.99 27.99 0.1M
2021-10-08 28.24 28.46 27.81 28.19 0.1M
2021-10-07 28.72 28.82 28.20 28.24 0.1M
2021-10-06 28.09 28.71 27.90 28.59 0.1M
2021-10-05 28.03 28.48 27.76 28.23 0.1M
2021-10-04 28.00 28.45 27.64 28.04 0.1M
2021-10-01 27.90 28.37 27.71 28.09 0.1M
2021-09-30 27.80 28.35 27.60 27.73 0.2M
2021-09-29 27.55 27.84 27.13 27.55 0.2M
2021-09-28 27.49 27.88 27.12 27.26 0.2M
2021-09-27 27.80 28.38 27.56 27.59 0.2M
2021-09-24 27.51 27.97 27.51 27.78 0.1M
2021-09-23 28.19 28.24 27.67 27.74 0.1M
2021-09-22 27.32 28.06 27.07 27.79 0.1M
2021-09-21 26.65 27.29 26.55 26.99 0.2M
2021-09-20 26.28 26.61 25.82 26.48 0.4M
2021-09-17 28.25 28.25 26.89 26.97 0.7M
2021-09-16 30.10 30.45 29.18 29.24 0.5M
2021-09-15 29.66 30.32 29.40 30.24 0.4M
2021-09-14 29.65 29.87 29.40 29.53 0.2M
2021-09-13 29.51 29.65 29.26 29.55 0.4M
2021-09-10 29.36 29.48 29.19 29.32 0.2M
2021-09-09 29.15 29.55 29.00 29.34 0.2M
2021-09-08 29.44 29.62 28.68 29.24 0.2M
2021-09-07 29.91 29.95 29.06 29.41 0.3M
2021-09-03 30.07 30.08 29.41 29.96 0.2M
2021-09-02 29.86 30.18 29.56 29.97 0.3M
2021-09-01 29.21 29.68 29.00 29.63 0.2M
2021-08-31 28.46 29.29 28.46 29.02 0.3M
2021-08-30 28.99 29.03 28.19 28.46 0.2M
2021-08-27 28.53 29.05 28.35 28.76 0.2M
2021-08-26 28.15 28.53 27.75 28.27 0.2M
2021-08-25 27.81 28.44 27.67 28.12 0.2M
2021-08-24 27.70 28.17 27.67 27.67 0.2M
2021-08-23 27.67 27.88 27.35 27.63 0.3M
2021-08-20 26.85 27.62 26.85 27.39 0.1M
2021-08-19 26.90 27.17 26.50 26.77 0.2M
2021-08-18 27.06 27.83 26.90 27.18 0.2M
2021-08-17 27.50 27.53 26.78 27.05 0.2M
2021-08-16 28.16 28.60 27.38 27.57 0.4M
2021-08-13 27.16 28.48 27.16 28.37 0.4M
2021-08-12 26.65 27.35 26.23 27.23 0.4M
2021-08-11 26.70 27.43 26.33 26.55 0.7M
2021-08-10 26.05 26.56 25.60 25.79 0.3M
2021-08-09 26.39 26.39 25.43 26.24 0.3M
2021-08-06 27.12 27.44 25.90 26.21 0.4M
2021-08-05 25.40 27.19 25.18 27.05 0.8M
2021-08-04 24.61 26.10 24.11 25.39 1.5M
2021-08-03 31.68 31.68 24.07 25.13 4.3M
2021-08-02 35.14 35.39 34.50 34.59 0.2M
2021-07-30 35.22 35.50 34.61 34.89 0.1M
2021-07-29 35.20 35.49 35.07 35.22 0.2M
2021-07-28 35.00 35.21 34.70 35.00 0.1M
2021-07-27 35.80 35.85 34.75 34.97 0.2M
2021-07-26 34.97 35.62 34.90 35.61 0.3M
2021-07-23 34.71 35.33 34.68 34.69 0.1M
2021-07-22 35.00 35.35 34.49 34.70 0.1M
2021-07-21 34.72 35.63 34.72 35.07 0.1M
2021-07-20 34.48 34.85 33.82 34.63 0.1M
2021-07-19 34.04 34.21 32.60 33.83 0.4M
2021-07-16 35.23 35.27 34.62 34.82 0.1M
2021-07-15 34.96 35.74 34.70 35.05 0.1M
2021-07-14 36.04 36.07 34.86 35.26 0.1M
2021-07-13 36.14 36.25 35.51 35.78 0.1M
2021-07-12 35.75 36.41 35.72 36.27 0.1M
2021-07-09 35.40 35.75 35.18 35.75 0.1M
2021-07-08 34.69 35.40 34.33 35.19 0.1M
2021-07-07 36.00 36.00 34.55 35.34 0.1M
2021-07-06 36.07 36.12 35.52 35.94 0.1M
2021-07-02 35.36 36.00 35.07 36.00 0.1M
2021-07-01 35.06 35.75 34.84 35.30 0.1M
2021-06-30 34.32 35.15 34.16 34.92 0.1M
2021-06-29 34.43 34.56 34.01 34.32 0.1M
2021-06-28 34.16 34.66 33.80 34.38 0.1M
2021-06-25 34.96 35.18 33.84 34.16 0.2M
2021-06-24 35.18 35.34 34.87 34.98 0.1M
2021-06-23 35.04 35.33 34.87 35.01 0.1M
2021-06-22 35.15 35.48 34.52 34.75 0.1M
2021-06-21 33.94 35.70 33.89 35.16 0.2M
2021-06-18 34.22 34.58 33.53 33.59 0.5M
2021-06-17 35.54 35.85 34.13 34.65 0.3M
2021-06-16 35.48 35.78 34.91 35.45 0.2M
2021-06-15 37.13 37.24 34.82 34.98 0.5M
2021-06-14 37.21 37.63 35.98 37.32 0.3M
2021-06-11 37.55 38.38 37.55 37.62 0.3M
2021-06-10 37.50 37.68 36.80 37.39 0.2M
2021-06-09 37.42 37.42 36.47 37.21 0.3M
2021-06-08 35.73 37.32 35.31 37.13 0.4M
2021-06-07 38.25 38.25 32.58 35.20 1.4M
2021-06-04 37.58 38.78 37.42 38.70 0.2M
2021-06-03 36.70 37.98 36.50 37.41 0.2M
2021-06-02 36.55 36.83 36.00 36.72 0.1M
2021-06-01 35.50 36.47 35.40 36.24 0.2M
2021-05-28 35.27 35.39 34.68 35.27 0.1M
2021-05-27 35.25 35.56 34.25 34.95 0.2M
2021-05-26 33.34 35.43 33.34 35.10 0.2M
2021-05-25 33.90 34.30 33.31 33.34 0.2M
2021-05-24 33.30 33.77 32.90 33.66 0.2M
2021-05-21 32.05 33.55 32.05 32.88 0.2M
2021-05-20 32.10 32.10 31.17 31.78 0.1M
2021-05-19 32.40 32.40 30.80 31.93 0.3M
2021-05-18 32.70 32.71 31.64 32.56 0.2M
2021-05-17 30.50 32.40 30.50 31.82 0.2M
2021-05-14 31.11 31.20 29.70 30.50 0.2M
2021-05-13 28.75 31.24 28.75 30.88 0.3M
2021-05-12 29.08 30.20 28.51 28.65 0.4M
2021-05-11 27.84 27.84 27.01 27.39 0.1M
2021-05-10 28.20 28.20 27.80 27.95 0.1M
2021-05-07 27.70 28.20 27.55 28.01 0.1M
2021-05-06 28.40 28.40 27.39 27.91 0.2M
2021-05-05 28.50 28.51 28.18 28.45 0.1M
2021-05-04 28.12 28.40 27.95 28.35 0.1M
2021-05-03 28.00 28.40 27.90 28.12 0.1M
2021-04-30 27.88 28.28 27.76 27.88 0.1M
2021-04-29 27.60 28.28 27.51 28.01 0.1M
2021-04-28 27.25 27.59 27.13 27.40 0.0M
2021-04-27 27.10 27.35 27.05 27.06 0.0M
2021-04-26 26.90 27.65 26.90 27.08 0.1M
2021-04-23 26.85 27.09 26.80 26.84 0.1M
2021-04-22 27.14 27.39 26.71 26.73 0.1M
2021-04-21 27.26 27.60 27.12 27.16 0.1M
2021-04-20 26.74 27.43 26.64 27.04 0.1M
2021-04-19 26.99 27.12 26.41 26.51 0.1M
2021-04-16 27.05 27.16 26.95 26.99 0.0M
2021-04-15 27.13 27.40 26.92 27.01 0.1M
2021-04-14 27.43 27.73 27.02 27.16 0.1M
2021-04-13 27.50 27.60 27.16 27.48 0.1M
2021-04-12 27.60 27.73 27.54 27.54 0.1M
2021-04-09 27.52 27.80 27.42 27.55 0.1M
2021-04-08 27.50 27.74 27.39 27.54 0.1M
2021-04-07 27.50 27.75 27.42 27.58 0.1M
2021-04-06 27.14 27.60 27.09 27.50 0.1M
2021-04-05 27.00 27.30 26.92 27.14 0.1M
2021-04-01 26.59 26.89 26.42 26.89 0.1M
2021-03-31 27.04 27.17 26.70 26.70 0.1M
2021-03-30 27.39 27.39 26.65 26.98 0.1M
2021-03-29 26.86 27.97 26.86 27.23 0.1M
2021-03-26 27.16 27.20 26.21 26.86 0.2M
2021-03-25 25.95 27.12 25.71 27.08 0.2M
2021-03-24 26.00 26.62 25.65 25.85 0.1M
2021-03-23 26.70 27.75 25.61 25.83 0.3M
2021-03-22 25.90 26.72 24.33 25.74 0.3M
2021-03-19 26.66 26.96 25.92 25.92 0.4M
2021-03-18 28.63 28.63 27.13 27.15 0.3M
2021-03-17 27.78 28.45 27.56 28.40 0.2M
2021-03-16 27.76 28.15 26.85 27.80 0.2M
2021-03-15 27.40 27.84 27.19 27.65 0.2M
2021-03-12 26.76 27.38 26.63 27.12 0.2M
2021-03-11 25.60 26.78 25.60 26.72 0.2M
2021-03-10 25.62 25.92 25.24 25.69 0.2M
2021-03-09 24.50 25.24 24.33 25.07 0.2M
2021-03-08 23.61 24.45 23.51 24.33 0.2M
2021-03-05 23.59 23.81 22.88 23.34 0.1M
2021-03-04 23.87 23.98 23.20 23.55 0.1M
2021-03-03 23.63 23.99 23.41 23.83 0.1M
2021-03-02 23.36 23.59 23.10 23.37 0.1M
2021-03-01 23.25 23.49 23.06 23.35 0.1M
2021-02-26 22.56 23.30 22.56 22.98 0.1M
2021-02-25 23.24 23.39 22.63 22.80 0.1M
2021-02-24 22.56 23.17 22.55 23.11 0.2M
2021-02-23 22.25 22.77 21.92 22.62 0.2M
2021-02-22 22.07 22.23 21.89 21.98 0.1M
2021-02-19 21.80 22.08 21.80 21.98 0.1M
2021-02-18 21.85 21.92 21.60 21.81 0.1M
2021-02-17 21.77 22.07 21.70 21.84 0.1M
2021-02-16 21.80 22.13 21.67 21.74 0.1M
2021-02-12 21.50 21.77 21.50 21.58 0.1M
2021-02-11 21.87 21.89 21.54 21.58 0.1M
2021-02-10 21.70 22.13 21.67 21.79 0.1M
2021-02-09 21.57 21.89 21.56 21.67 0.1M
2021-02-08 21.85 21.96 21.44 21.65 0.2M
2021-02-05 21.65 21.90 21.60 21.79 0.1M
2021-02-04 21.86 21.87 21.43 21.62 0.1M
2021-02-03 21.69 21.77 21.36 21.64 0.2M
2021-02-02 21.48 21.98 21.32 21.63 0.2M
2021-02-01 20.83 21.49 20.81 21.28 0.3M
2021-01-29 20.88 20.98 20.30 20.57 0.1M
2021-01-28 21.41 21.65 20.91 20.91 0.2M
2021-01-27 21.42 21.70 21.31 21.38 0.1M
2021-01-26 21.05 21.84 20.94 21.50 0.4M
2021-01-25 20.96 20.99 20.64 20.88 0.1M
2021-01-22 20.76 20.89 20.59 20.86 0.2M
2021-01-21 20.29 20.92 20.29 20.77 0.2M
2021-01-20 19.94 20.80 19.94 20.37 0.2M
2021-01-19 20.00 20.02 19.67 19.87 0.2M
2021-01-15 19.60 20.15 19.60 19.94 0.2M
2021-01-14 19.41 19.75 19.35 19.71 0.1M
2021-01-13 19.45 19.54 19.27 19.52 0.1M
2021-01-12 19.47 19.53 19.31 19.37 0.1M
2021-01-11 18.80 19.50 18.80 19.33 0.1M
2021-01-08 18.99 19.11 18.77 18.99 0.1M
2021-01-07 19.15 19.23 18.85 18.99 0.1M
2021-01-06 19.30 19.52 18.88 19.05 0.1M
2021-01-05 19.07 19.44 18.90 19.17 0.2M
2021-01-04 19.90 19.90 19.00 19.06 0.2M