NewtekOne Inc (NEWT)
14.11
-0.31
(-2.15%)
USD |
NASDAQ |
Dec 03, 16:00
14.14
+0.03
(+0.21%)
After-Hours: 19:59
NewtekOne Price: 14.11 for Dec. 3, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec 03, 2024 | 14.38 | 14.45 | 14.10 | 14.11 | 63728.00 |
| Dec 02, 2024 | 14.48 | 14.52 | 14.28 | 14.42 | 107890.0 |
| Nov 29, 2024 | 14.59 | 14.60 | 14.45 | 14.50 | 71603.00 |
| Nov 27, 2024 | 14.51 | 14.73 | 14.39 | 14.40 | 93317.00 |
| Nov 26, 2024 | 14.75 | 14.80 | 14.33 | 14.37 | 92828.00 |
| Nov 25, 2024 | 14.64 | 14.87 | 14.64 | 14.76 | 81715.00 |
| Nov 22, 2024 | 14.08 | 14.56 | 14.02 | 14.53 | 119273.0 |
| Nov 21, 2024 | 13.93 | 14.17 | 13.80 | 14.08 | 79360.00 |
| Nov 20, 2024 | 13.85 | 13.95 | 13.68 | 13.80 | 129733.0 |
| Nov 19, 2024 | 13.74 | 13.89 | 13.48 | 13.87 | 143579.0 |
| Nov 18, 2024 | 14.06 | 14.14 | 13.76 | 13.80 | 133754.0 |
| Nov 15, 2024 | 14.25 | 14.31 | 13.91 | 14.06 | 108801.0 |
| Nov 14, 2024 | 14.52 | 14.66 | 14.11 | 14.17 | 144302.0 |
| Nov 13, 2024 | 15.15 | 15.20 | 14.47 | 14.48 | 125648.0 |
| Nov 12, 2024 | 15.40 | 15.41 | 14.98 | 15.17 | 187600.0 |
| Nov 11, 2024 | 14.30 | 15.49 | 14.20 | 15.46 | 391787.0 |
| Nov 08, 2024 | 14.19 | 14.19 | 13.76 | 14.08 | 145957.0 |
| Nov 07, 2024 | 14.38 | 14.60 | 13.32 | 14.23 | 297498.0 |
| Nov 06, 2024 | 13.76 | 14.73 | 13.76 | 14.60 | 346598.0 |
| Nov 05, 2024 | 12.84 | 13.29 | 12.83 | 13.20 | 132589.0 |
| Nov 04, 2024 | 12.98 | 13.22 | 12.87 | 12.91 | 167425.0 |
| Nov 01, 2024 | 13.16 | 13.30 | 12.84 | 12.95 | 168215.0 |
| Oct 31, 2024 | 13.40 | 13.42 | 13.02 | 13.08 | 127526.0 |
| Oct 30, 2024 | 13.36 | 13.63 | 13.34 | 13.35 | 91867.00 |
| Oct 29, 2024 | 13.56 | 13.57 | 13.32 | 13.40 | 127143.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
9.75
Minimum
Mar 23 2020
38.70
Maximum
Jun 04 2021
19.39
Average
18.12
Median
Oct 14 2020
Price Benchmarks
| Huntington Bancshares Inc | 17.63 |
| Bar Harbor Bankshares Inc | 35.48 |
| Evans Bancorp Inc | 43.74 |
| Park National Corp | 189.14 |
| Tompkins Financial Corp | 76.04 |
Price Related Metrics
| PE Ratio | 8.399 |
| PS Ratio | 1.600 |
| PEG Ratio | 0.3436 |
| Price to Book Value | 1.416 |
| Earnings Yield | 11.91% |
| Market Cap | 371.16M |
| PEGY Ratio | 0.2822 |
| Normalized PE Ratio | 8.168 |