NewtekOne Inc (NEWT)
12.78
-0.28
(-2.14%)
USD |
NASDAQ |
May 10, 16:00
12.76
-0.02
(-0.16%)
After-Hours: 20:00
NewtekOne Price: 12.78 for May 10, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 10, 2024 | 13.12 | 13.18 | 12.76 | 12.78 | 95937.00 |
May 09, 2024 | 12.61 | 13.07 | 12.59 | 13.06 | 178751.0 |
May 08, 2024 | 12.11 | 12.65 | 11.96 | 12.59 | 231577.0 |
May 07, 2024 | 11.75 | 12.82 | 11.71 | 12.33 | 386316.0 |
May 06, 2024 | 11.15 | 11.23 | 11.04 | 11.08 | 137241.0 |
May 03, 2024 | 11.18 | 11.32 | 11.11 | 11.16 | 93399.00 |
May 02, 2024 | 10.82 | 11.02 | 10.80 | 11.01 | 99907.00 |
May 01, 2024 | 10.81 | 10.94 | 10.66 | 10.75 | 103874.0 |
Apr 30, 2024 | 11.04 | 11.07 | 10.79 | 10.79 | 86346.00 |
Apr 29, 2024 | 10.99 | 11.24 | 10.99 | 11.16 | 129451.0 |
Apr 26, 2024 | 10.86 | 11.11 | 10.86 | 11.00 | 91587.00 |
Apr 25, 2024 | 10.88 | 11.03 | 10.75 | 10.88 | 129445.0 |
Apr 24, 2024 | 10.85 | 11.02 | 10.73 | 11.00 | 96248.00 |
Apr 23, 2024 | 11.00 | 11.12 | 10.93 | 10.95 | 70485.00 |
Apr 22, 2024 | 10.87 | 11.24 | 10.80 | 11.06 | 70534.00 |
Apr 19, 2024 | 10.79 | 11.14 | 10.74 | 10.90 | 150820.0 |
Apr 18, 2024 | 10.96 | 11.03 | 10.80 | 10.88 | 84597.00 |
Apr 17, 2024 | 10.94 | 11.23 | 10.91 | 10.97 | 65481.00 |
Apr 16, 2024 | 11.06 | 11.06 | 10.69 | 10.88 | 130799.0 |
Apr 15, 2024 | 11.40 | 11.50 | 11.10 | 11.22 | 104806.0 |
Apr 12, 2024 | 11.67 | 11.70 | 11.31 | 11.36 | 93569.00 |
Apr 11, 2024 | 12.17 | 12.22 | 11.69 | 11.75 | 114665.0 |
Apr 10, 2024 | 12.00 | 12.48 | 11.99 | 12.15 | 213172.0 |
Apr 09, 2024 | 12.33 | 12.54 | 12.23 | 12.37 | 100787.0 |
Apr 08, 2024 | 12.16 | 12.48 | 12.04 | 12.27 | 133701.0 |
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
20.43
Average
19.63
Median
Jul 06 2022
Price Benchmarks
Bar Harbor Bankshares Inc | 26.31 |
Evans Bancorp Inc | 26.42 |
Park National Corp | 139.30 |
Tompkins Financial Corp | 46.94 |
Blue Ridge Bankshares Inc | 2.67 |
Price Related Metrics
PE Ratio | 6.798 |
PS Ratio | 1.709 |
PEG Ratio | 0.1687 |
Price to Book Value | 1.377 |
Earnings Yield | 14.71% |
Market Cap | 315.78M |
PEGY Ratio | 0.1477 |
Normalized PE Ratio | 6.622 |