NewtekOne Inc (NEWT)
14.09
0.00 (0.00%)
USD |
NASDAQ |
Oct 04, 16:00
14.09
0.00 (0.00%)
After-Hours: 20:00
NewtekOne Price: 14.09 for Oct. 4, 2023
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 03, 2023 | 14.44 | 14.44 | 14.01 | 14.09 | 134789.0 |
| Oct 02, 2023 | 14.67 | 14.79 | 14.41 | 14.50 | 105901.0 |
| Sep 29, 2023 | 14.69 | 14.79 | 14.58 | 14.75 | 83080.00 |
| Sep 28, 2023 | 14.36 | 14.67 | 14.26 | 14.63 | 66523.00 |
| Sep 27, 2023 | 14.00 | 14.43 | 13.95 | 14.35 | 102024.0 |
| Sep 26, 2023 | 14.50 | 14.53 | 13.98 | 14.04 | 93339.00 |
| Sep 25, 2023 | 14.64 | 14.85 | 14.51 | 14.59 | 123975.0 |
| Sep 22, 2023 | 14.85 | 15.05 | 14.62 | 14.80 | 103027.0 |
| Sep 21, 2023 | 15.38 | 15.48 | 14.75 | 14.77 | 143497.0 |
| Sep 20, 2023 | 15.81 | 16.20 | 15.66 | 15.70 | 83486.00 |
| Sep 19, 2023 | 16.02 | 16.16 | 15.63 | 15.82 | 105346.0 |
| Sep 18, 2023 | 16.30 | 16.30 | 15.87 | 16.07 | 117795.0 |
| Sep 15, 2023 | 16.71 | 16.85 | 16.05 | 16.29 | 422703.0 |
| Sep 14, 2023 | 16.27 | 16.87 | 16.27 | 16.72 | 108381.0 |
| Sep 13, 2023 | 16.28 | 16.63 | 16.01 | 16.07 | 149380.0 |
| Sep 12, 2023 | 17.19 | 17.24 | 16.37 | 16.38 | 96751.00 |
| Sep 11, 2023 | 17.15 | 17.34 | 17.01 | 17.19 | 74730.00 |
| Sep 08, 2023 | 17.40 | 17.47 | 17.13 | 17.17 | 69093.00 |
| Sep 07, 2023 | 17.08 | 17.58 | 17.04 | 17.30 | 119772.0 |
| Sep 06, 2023 | 17.46 | 17.50 | 16.89 | 17.04 | 154971.0 |
| Sep 05, 2023 | 17.52 | 17.78 | 17.34 | 17.52 | 107993.0 |
| Sep 01, 2023 | 17.87 | 17.96 | 17.24 | 17.69 | 159214.0 |
| Aug 31, 2023 | 18.34 | 18.54 | 17.85 | 17.91 | 136625.0 |
| Aug 30, 2023 | 18.50 | 18.68 | 18.23 | 18.32 | 69499.00 |
| Aug 29, 2023 | 18.30 | 18.59 | 18.18 | 18.56 | 129645.0 |
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
21.28
Average
20.47
Median
Mar 13 2019
Price Benchmarks
| Bar Harbor Bankshares Inc | 23.60 |
| Evans Bancorp Inc | 26.86 |
| Park National Corp | 94.34 |
| Tompkins Financial Corp | 50.00 |
| Blue Ridge Bankshares Inc | 3.51 |
Price Related Metrics
| PE Ratio | 12.81 |
| PS Ratio | 2.479 |
| Price to Book Value | 1.725 |
| Earnings Yield | 7.81% |
| Market Cap | 347.61M |
| Normalized PE Ratio | 12.35 |