Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ponce Financial Group Inc (NQ: PDLB )

9.300 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 22, 2024 9.180 9.428 9.153 9.300 38,536 +0.07(+0.76%)
May 21, 2024 8.770 9.240 8.695 9.230 61,761 +0.50(+5.73%)
May 20, 2024 8.750 8.780 8.627 8.730 11,168 -0.05(-0.57%)
May 17, 2024 8.740 8.780 8.740 8.780 17,368 +0.06(+0.69%)
May 16, 2024 8.657 8.720 8.657 8.720 14,742 +0.00(+0.00%)
May 15, 2024 8.740 8.740 8.620 8.720 14,305 +0.01(+0.11%)
May 14, 2024 8.710 8.750 8.630 8.710 19,805 +0.10(+1.16%)
May 13, 2024 8.700 8.780 8.610 8.610 14,448 -0.01(-0.12%)
May 10, 2024 8.740 8.740 8.620 8.620 10,607 -0.04(-0.46%)
May 09, 2024 8.565 8.730 8.420 8.660 17,636 +0.10(+1.17%)
May 08, 2024 8.520 8.700 8.486 8.560 15,522 -0.04(-0.47%)
May 07, 2024 8.550 8.770 8.440 8.600 30,000 -0.09(-1.04%)
May 06, 2024 8.720 8.800 8.645 8.690 16,783 +0.04(+0.46%)
May 03, 2024 8.500 8.700 8.440 8.650 27,295 +0.25(+2.98%)
May 02, 2024 8.440 8.450 8.305 8.400 20,525 -0.05(-0.59%)
May 01, 2024 8.120 8.500 8.120 8.450 21,692 +0.41(+5.10%)
Apr 30, 2024 8.090 8.090 8.010 8.040 19,864 -0.06(-0.74%)
Apr 29, 2024 8.130 8.150 8.060 8.100 22,138 -0.05(-0.61%)
Apr 26, 2024 8.059 8.300 8.059 8.150 15,618 -0.08(-0.97%)
Apr 25, 2024 8.300 8.310 8.140 8.230 31,975 -0.10(-1.20%)
Apr 24, 2024 8.300 8.430 8.050 8.330 22,986 -0.11(-1.30%)
Apr 23, 2024 8.490 8.615 8.340 8.440 18,881 -0.01(-0.12%)
Apr 22, 2024 8.490 8.530 8.380 8.450 21,686 +0.06(+0.72%)
Apr 19, 2024 7.950 8.390 7.950 8.390 32,195 +0.43(+5.40%)
Apr 18, 2024 8.120 8.230 7.960 7.960 42,718 -0.02(-0.25%)
Apr 17, 2024 7.900 8.000 7.890 7.980 16,923 -0.02(-0.25%)
Apr 16, 2024 8.000 8.050 7.950 8.000 16,254 -0.01(-0.12%)
Apr 15, 2024 8.070 8.175 8.010 8.010 17,473 -0.09(-1.11%)
Apr 12, 2024 8.110 8.160 8.010 8.100 19,394 -0.09(-1.10%)
Apr 11, 2024 8.280 8.320 8.190 8.190 20,503 -0.12(-1.44%)
Apr 10, 2024 8.110 8.419 8.110 8.310 53,185 -0.05(-0.60%)
Apr 09, 2024 8.300 8.440 8.150 8.360 15,133 +0.06(+0.72%)
Apr 08, 2024 8.410 8.460 8.300 8.300 18,346 -0.03(-0.36%)
Apr 05, 2024 8.380 8.380 8.210 8.330 13,214 +0.02(+0.24%)
Apr 04, 2024 8.170 8.480 8.170 8.310 20,752 +0.17(+2.09%)
Apr 03, 2024 8.190 8.370 8.121 8.140 50,228 -0.07(-0.85%)
Apr 02, 2024 8.510 8.630 8.210 8.210 30,680 -0.39(-4.53%)
Apr 01, 2024 8.860 8.860 8.520 8.600 32,087 -0.30(-3.37%)
Mar 28, 2024 8.890 8.960 8.890 8.900 27,647 +0.03(+0.34%)
Mar 27, 2024 8.520 8.930 8.520 8.870 25,670 +0.21(+2.42%)
Mar 26, 2024 8.680 8.750 8.610 8.660 15,830 +0.02(+0.23%)
Mar 25, 2024 8.810 8.810 8.640 8.640 9,225 -0.12(-1.37%)
Mar 22, 2024 8.940 8.940 8.760 8.760 13,096 -0.16(-1.79%)
Mar 21, 2024 8.890 8.960 8.850 8.920 34,769 +0.02(+0.22%)
Mar 20, 2024 8.700 8.930 8.688 8.900 27,329 +0.14(+1.60%)
Mar 19, 2024 8.750 8.860 8.680 8.760 13,253 +0.05(+0.57%)
Mar 18, 2024 8.790 8.845 8.700 8.710 26,245 -0.13(-1.47%)
Mar 15, 2024 8.670 8.930 8.670 8.840 136,474 +0.08(+0.91%)
Mar 14, 2024 8.760 8.820 8.660 8.760 34,353 -0.19(-2.12%)
Mar 13, 2024 8.890 8.970 8.870 8.950 24,943 +0.07(+0.85%)
Mar 12, 2024 8.940 9.000 8.845 8.875 10,044 -0.09(-1.00%)
Mar 11, 2024 8.910 8.980 8.860 8.965 10,296 +0.00(+0.06%)
Mar 08, 2024 9.070 9.070 8.880 8.960 42,467 +0.04(+0.45%)
Mar 07, 2024 9.000 9.085 8.910 8.920 45,541 +0.02(+0.22%)
Mar 06, 2024 8.920 8.980 8.815 8.900 19,977 +0.00(+0.00%)
Mar 05, 2024 8.790 8.970 8.770 8.900 51,408 +0.13(+1.48%)
Mar 04, 2024 8.840 8.950 8.730 8.770 32,633 -0.10(-1.13%)
Mar 01, 2024 8.730 8.970 8.670 8.870 90,149 +0.05(+0.57%)
Feb 29, 2024 8.880 8.970 8.770 8.820 37,104 +0.05(+0.57%)
Feb 28, 2024 8.880 8.950 8.710 8.770 20,340 -0.12(-1.35%)
Feb 27, 2024 8.922 8.922 8.770 8.890 13,879 +0.07(+0.79%)
Feb 26, 2024 8.800 8.900 8.800 8.820 24,083 +0.09(+1.03%)
Feb 23, 2024 8.670 8.790 8.620 8.730 12,572 +0.04(+0.46%)
Feb 22, 2024 8.700 8.710 8.580 8.690 26,709 +0.00(+0.00%)
Feb 21, 2024 8.660 8.730 8.620 8.690 17,220 -0.07(-0.80%)
Feb 20, 2024 8.890 8.920 8.740 8.760 27,099 -0.14(-1.57%)
Feb 16, 2024 9.090 9.090 8.820 8.900 37,610 -0.19(-2.09%)
Feb 15, 2024 9.000 9.210 8.870 9.090 81,268 +0.14(+1.56%)
Feb 14, 2024 8.680 8.980 8.610 8.950 35,362 +0.38(+4.43%)
Feb 13, 2024 8.960 9.059 8.503 8.570 72,038 -0.57(-6.24%)
Feb 12, 2024 8.970 9.268 8.970 9.140 112,746 +0.13(+1.44%)
Feb 09, 2024 9.190 9.190 9.000 9.010 74,702 -0.17(-1.85%)
Feb 08, 2024 8.950 9.250 8.950 9.180 74,339 +0.20(+2.23%)
Feb 07, 2024 8.880 9.267 8.100 8.980 136,454 +0.12(+1.35%)
Feb 06, 2024 8.910 9.130 8.700 8.860 67,153 -0.06(-0.67%)
Feb 05, 2024 9.110 9.140 8.870 8.920 41,925 -0.32(-3.46%)
Feb 02, 2024 9.290 9.540 9.240 9.240 23,875 -0.22(-2.33%)
Feb 01, 2024 9.250 9.500 8.960 9.460 64,962 +0.40(+4.42%)
Jan 31, 2024 9.670 9.670 9.060 9.060 81,756 -0.34(-3.62%)
Jan 30, 2024 9.390 9.400 9.300 9.400 23,991 +0.01(+0.11%)
Jan 29, 2024 9.410 9.410 9.230 9.390 25,781 +0.03(+0.32%)
Jan 26, 2024 9.480 9.480 9.280 9.360 16,933 -0.02(-0.21%)
Jan 25, 2024 9.370 9.420 9.185 9.380 33,658 +0.14(+1.52%)
Jan 24, 2024 9.400 9.400 9.170 9.240 17,950 +0.16(+1.76%)
Jan 23, 2024 9.140 9.320 9.010 9.080 26,859 +0.04(+0.44%)
Jan 22, 2024 9.160 9.560 8.650 9.040 92,394 -0.11(-1.20%)
Jan 19, 2024 8.960 9.180 8.910 9.150 20,384 +0.22(+2.46%)
Jan 18, 2024 8.740 8.970 8.730 8.930 18,464 +0.14(+1.59%)
Jan 17, 2024 8.710 8.840 8.710 8.790 16,935 -0.05(-0.57%)
Jan 16, 2024 8.754 8.892 8.703 8.840 26,002 -0.06(-0.67%)
Jan 12, 2024 8.820 8.930 8.630 8.900 38,391 +0.15(+1.71%)
Jan 11, 2024 8.810 8.820 8.680 8.750 25,748 -0.16(-1.80%)
Jan 10, 2024 8.820 8.940 8.690 8.910 24,103 +0.06(+0.68%)
Jan 09, 2024 8.940 9.040 8.840 8.850 21,232 -0.20(-2.21%)
Jan 08, 2024 9.040 9.060 8.960 9.050 20,968 +0.02(+0.22%)
Jan 05, 2024 9.110 9.260 9.030 9.030 32,628 -0.14(-1.53%)
Jan 04, 2024 9.180 9.270 9.090 9.170 30,316 +0.10(+1.10%)
Jan 03, 2024 9.530 9.530 9.060 9.070 40,883 -0.43(-4.53%)
Jan 02, 2024 9.690 9.800 9.330 9.500 68,740 -0.26(-2.66%)
Dec 29, 2023 9.960 9.960 9.730 9.760 49,862 -0.17(-1.71%)
Dec 28, 2023 10.03 10.05 9.890 9.930 37,797 -0.12(-1.19%)
Dec 27, 2023 10.11 10.12 10.01 10.05 35,361 -0.09(-0.89%)
Dec 26, 2023 10.11 10.19 10.05 10.14 56,018 +0.03(+0.30%)
Dec 22, 2023 9.970 10.14 9.970 10.11 54,874 +0.16(+1.61%)
Dec 21, 2023 9.940 9.990 9.850 9.950 57,706 +0.03(+0.30%)
Dec 20, 2023 9.910 10.16 9.890 9.920 125,179 +0.03(+0.30%)
Dec 19, 2023 9.760 9.950 9.760 9.890 69,427 +0.13(+1.33%)
Dec 18, 2023 9.500 9.850 9.080 9.760 74,363 -0.09(-0.91%)
Dec 15, 2023 9.800 9.850 9.530 9.850 249,848 +0.13(+1.34%)
Dec 14, 2023 9.730 9.830 9.600 9.720 102,822 +0.04(+0.41%)
Dec 13, 2023 9.520 9.750 9.465 9.680 108,111 +0.22(+2.33%)
Dec 12, 2023 9.560 9.580 9.450 9.460 37,386 -0.07(-0.73%)
Dec 11, 2023 9.640 9.700 9.520 9.530 71,141 -0.12(-1.24%)
Dec 08, 2023 9.490 9.650 9.450 9.650 56,580 +0.15(+1.58%)
Dec 07, 2023 9.360 9.500 9.250 9.500 37,978 +0.11(+1.17%)
Dec 06, 2023 9.360 9.495 9.330 9.390 65,915 +0.07(+0.75%)
Dec 05, 2023 9.310 9.350 9.250 9.320 45,284 +0.01(+0.11%)
Dec 04, 2023 9.050 9.360 9.050 9.310 73,845 +0.18(+1.97%)
Dec 01, 2023 8.910 9.240 8.900 9.130 104,444 +0.21(+2.35%)
Nov 30, 2023 9.070 9.100 8.920 8.920 17,914 -0.12(-1.33%)
Nov 29, 2023 9.140 9.250 9.040 9.040 33,299 -0.03(-0.33%)
Nov 28, 2023 9.150 9.160 9.040 9.070 22,954 -0.12(-1.31%)
Nov 27, 2023 9.140 9.240 9.050 9.190 38,414 +0.09(+0.99%)
Nov 24, 2023 9.100 9.190 8.980 9.100 48,234 +0.01(+0.11%)
Nov 22, 2023 9.320 9.330 9.050 9.090 72,422 -0.17(-1.84%)
Nov 21, 2023 9.280 9.350 9.220 9.260 26,197 -0.04(-0.43%)
Nov 20, 2023 9.070 9.350 8.990 9.300 63,971 +0.21(+2.31%)
Nov 17, 2023 8.940 9.180 8.900 9.090 50,969 +0.20(+2.25%)
Nov 16, 2023 8.850 8.950 8.710 8.890 28,897 +0.09(+1.02%)
Nov 15, 2023 8.630 8.980 8.630 8.800 48,582 +0.11(+1.27%)
Nov 14, 2023 8.180 8.690 8.180 8.690 99,389 +0.67(+8.35%)
Nov 13, 2023 7.860 8.150 7.800 8.020 53,134 +0.08(+1.01%)
Nov 10, 2023 7.890 7.990 7.730 7.940 34,096 +0.16(+2.06%)
Nov 09, 2023 7.830 7.990 7.650 7.780 30,841 -0.02(-0.26%)
Nov 08, 2023 7.860 7.960 7.620 7.800 31,527 -0.05(-0.64%)
Nov 07, 2023 7.900 8.000 7.790 7.850 61,678 -0.13(-1.63%)
Nov 06, 2023 8.140 8.180 7.930 7.980 39,851 -0.16(-1.97%)
Nov 03, 2023 8.030 8.490 8.003 8.140 91,812 +0.20(+2.52%)
Nov 02, 2023 7.790 7.990 7.790 7.940 77,966 +0.28(+3.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.