NewtekOne Inc (NEWT)
12.59
-0.30 (-2.33%)
USD |
NASDAQ |
Mar 28, 16:00
12.59
0.00 (0.00%)
After-Hours: 20:00
NewtekOne Price: 12.59 for March 28, 2023
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 27, 2023 | 12.62 | 13.18 | 12.62 | 12.89 | 154054.0 |
| Mar 24, 2023 | 11.80 | 12.60 | 11.65 | 12.51 | 156489.0 |
| Mar 23, 2023 | 12.18 | 12.35 | 11.79 | 11.91 | 315959.0 |
| Mar 22, 2023 | 12.73 | 12.93 | 12.11 | 12.11 | 261929.0 |
| Mar 21, 2023 | 12.34 | 13.03 | 12.28 | 12.68 | 387570.0 |
| Mar 20, 2023 | 11.51 | 12.43 | 11.50 | 12.03 | 529851.0 |
| Mar 17, 2023 | 11.89 | 12.01 | 11.19 | 11.41 | 1.250M |
| Mar 16, 2023 | 11.97 | 12.00 | 11.24 | 11.91 | 468305.0 |
| Mar 15, 2023 | 12.24 | 12.59 | 11.80 | 12.18 | 397351.0 |
| Mar 14, 2023 | 12.58 | 13.39 | 12.49 | 12.66 | 450315.0 |
| Mar 13, 2023 | 12.05 | 12.49 | 11.26 | 12.26 | 738914.0 |
| Mar 10, 2023 | 13.52 | 13.53 | 12.37 | 12.44 | 672277.0 |
| Mar 09, 2023 | 14.40 | 14.65 | 13.52 | 13.59 | 392871.0 |
| Mar 08, 2023 | 14.88 | 14.92 | 14.25 | 14.52 | 416575.0 |
| Mar 07, 2023 | 15.39 | 15.63 | 14.80 | 14.97 | 351946.0 |
| Mar 06, 2023 | 15.52 | 15.95 | 15.36 | 15.50 | 449630.0 |
| Mar 03, 2023 | 15.40 | 15.95 | 15.22 | 15.66 | 409754.0 |
| Mar 02, 2023 | 15.08 | 15.77 | 15.02 | 15.36 | 601334.0 |
| Mar 01, 2023 | 15.01 | 15.59 | 14.55 | 15.32 | 894470.0 |
| Feb 28, 2023 | 16.27 | 17.67 | 14.84 | 15.31 | 2.649M |
| Feb 27, 2023 | 19.38 | 19.53 | 19.01 | 19.27 | 122218.0 |
| Feb 24, 2023 | 18.84 | 19.34 | 18.80 | 19.08 | 116225.0 |
| Feb 23, 2023 | 18.81 | 19.20 | 18.40 | 19.10 | 211682.0 |
| Feb 22, 2023 | 19.72 | 19.72 | 17.95 | 18.64 | 637943.0 |
| Feb 21, 2023 | 20.65 | 20.68 | 19.76 | 19.83 | 221496.0 |
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
21.83
Average
20.94
Median
Price Benchmarks
| Carlyle Secured Lending Inc | 13.87 |
| FS KKR Capital Corp | 18.31 |
| The Goldman Sachs Group Inc | 318.50 |
| Cohen & Co Inc | 7.18 |
| Safeguard Scientifics Inc | 1.80 |
Price Related Metrics
| PE Ratio | 9.396 |
| PS Ratio | 2.910 |
| Price to Book Value | 0.8254 |
| Earnings Yield | 10.64% |
| Market Cap | 309.82M |
| Normalized PE Ratio | 9.396 |