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 (%)
Oct 31, 2023 8.000 8.000 7.650 7.780 31,760 +0.14(+1.83%)
Oct 30, 2023 7.730 7.800 7.550 7.640 31,811 +0.02(+0.26%)
Oct 27, 2023 7.790 7.930 7.515 7.620 33,220 -0.38(-4.75%)
Oct 26, 2023 7.850 8.030 7.820 8.000 44,976 +0.21(+2.70%)
Oct 25, 2023 7.360 7.850 7.342 7.790 39,758 +0.32(+4.28%)
Oct 24, 2023 7.460 7.540 7.370 7.470 40,275 +0.02(+0.27%)
Oct 23, 2023 7.380 7.600 7.362 7.450 29,691 +0.07(+0.95%)
Oct 20, 2023 7.660 7.790 7.380 7.380 33,713 -0.26(-3.40%)
Oct 19, 2023 7.750 7.820 7.590 7.640 29,183 -0.08(-1.04%)
Oct 18, 2023 7.870 7.870 7.680 7.720 17,570 -0.23(-2.89%)
Oct 17, 2023 7.690 8.110 7.690 7.950 64,896 +0.25(+3.25%)
Oct 16, 2023 7.690 7.840 7.670 7.700 29,712 +0.06(+0.79%)
Oct 13, 2023 7.910 8.050 7.600 7.640 38,331 -0.29(-3.66%)
Oct 12, 2023 8.000 8.020 7.860 7.930 26,285 -0.20(-2.46%)
Oct 11, 2023 8.060 8.200 8.030 8.130 21,129 +0.00(+0.00%)
Oct 10, 2023 8.010 8.210 8.010 8.130 41,433 +0.14(+1.75%)
Oct 09, 2023 7.840 8.050 7.650 7.990 44,029 +0.10(+1.27%)
Oct 06, 2023 7.730 7.890 7.670 7.890 19,564 +0.14(+1.81%)
Oct 05, 2023 7.570 7.830 7.570 7.750 42,357 +0.27(+3.61%)
Oct 04, 2023 7.440 7.530 7.310 7.480 57,609 +0.09(+1.22%)
Oct 03, 2023 7.640 7.640 7.360 7.390 47,376 -0.29(-3.78%)
Oct 02, 2023 7.790 7.790 7.660 7.680 30,743 -0.14(-1.79%)
Sep 29, 2023 7.870 7.940 7.814 7.820 36,325 -0.01(-0.13%)
Sep 28, 2023 7.890 7.980 7.700 7.830 37,760 +0.01(+0.13%)
Sep 27, 2023 7.770 7.900 7.710 7.820 95,471 +0.11(+1.43%)
Sep 26, 2023 7.700 7.789 7.700 7.710 22,579 +0.00(+0.00%)
Sep 25, 2023 7.570 7.760 7.660 7.710 34,421 +0.15(+1.98%)
Sep 22, 2023 7.620 7.760 7.550 7.560 33,680 -0.06(-0.79%)
Sep 21, 2023 7.570 7.740 7.520 7.620 30,722 +0.04(+0.53%)
Sep 20, 2023 7.760 7.815 7.570 7.580 22,964 -0.12(-1.56%)
Sep 19, 2023 7.810 7.810 7.540 7.700 68,644 -0.09(-1.16%)
Sep 18, 2023 7.940 7.940 7.730 7.790 34,391 -0.17(-2.14%)
Sep 15, 2023 7.980 8.040 7.850 7.960 212,070 -0.03(-0.38%)
Sep 14, 2023 7.860 7.990 7.860 7.990 40,432 +0.18(+2.30%)
Sep 13, 2023 7.850 7.895 7.740 7.810 39,683 -0.08(-1.01%)
Sep 12, 2023 7.840 7.980 7.825 7.890 34,757 +0.09(+1.15%)
Sep 11, 2023 7.840 7.909 7.760 7.800 25,974 +0.01(+0.13%)
Sep 08, 2023 7.620 7.800 7.620 7.790 30,691 +0.08(+1.04%)
Sep 07, 2023 7.780 7.780 7.650 7.710 46,369 -0.06(-0.77%)
Sep 06, 2023 7.870 7.905 7.660 7.770 72,487 -0.08(-1.02%)
Sep 05, 2023 8.050 8.050 7.740 7.850 49,890 -0.24(-2.97%)
Sep 01, 2023 8.020 8.190 8.020 8.090 31,152 +0.10(+1.25%)
Aug 31, 2023 8.020 8.620 7.980 7.990 54,452 -0.02(-0.25%)
Aug 30, 2023 8.080 8.230 8.010 8.010 33,276 -0.10(-1.23%)
Aug 29, 2023 8.080 8.220 8.055 8.110 51,879 +0.02(+0.25%)
Aug 28, 2023 7.950 8.200 7.950 8.090 55,596 +0.18(+2.28%)
Aug 25, 2023 7.960 8.060 7.850 7.910 45,705 -0.03(-0.38%)
Aug 24, 2023 7.950 8.070 7.910 7.940 38,672 -0.01(-0.13%)
Aug 23, 2023 7.950 8.040 7.900 7.950 56,689 -0.01(-0.13%)
Aug 22, 2023 8.200 8.223 7.810 7.960 155,605 -0.25(-3.05%)
Aug 21, 2023 8.390 8.390 8.170 8.210 34,714 -0.13(-1.56%)
Aug 18, 2023 8.390 8.500 8.080 8.340 70,398 -0.09(-1.07%)
Aug 17, 2023 8.560 8.630 8.370 8.430 37,574 -0.12(-1.40%)
Aug 16, 2023 8.790 8.860 8.530 8.550 50,420 -0.29(-3.28%)
Aug 15, 2023 9.070 9.090 8.810 8.840 35,380 -0.28(-3.07%)
Aug 14, 2023 9.200 9.200 8.980 9.120 43,733 -0.12(-1.30%)
Aug 11, 2023 9.270 9.280 9.180 9.240 37,994 -0.03(-0.32%)
Aug 10, 2023 9.400 9.450 9.240 9.270 43,557 -0.09(-0.96%)
Aug 09, 2023 9.340 9.498 9.281 9.360 53,114 -0.04(-0.43%)
Aug 08, 2023 9.400 9.450 9.190 9.400 42,755 -0.08(-0.84%)
Aug 07, 2023 9.360 9.560 9.250 9.480 85,054 +0.16(+1.72%)
Aug 04, 2023 9.520 9.550 9.280 9.320 39,182 -0.17(-1.79%)
Aug 03, 2023 9.450 9.610 9.400 9.490 106,529 +0.04(+0.42%)
Aug 02, 2023 9.520 9.670 9.400 9.450 156,608 -0.14(-1.46%)
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.