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

Ponce Financial Group Inc (NQ: PDLB )

9.180 +0.210 (+2.34%)
Streaming Delayed Price Updated: 1:28 PM EDT, May 24, 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 (%)
Dec 31, 2020 7.534 7.534 7.534 5,630 -0.05(-0.66%)
Dec 30, 2020 7.448 7.584 7.398 7.584 5,630 +0.19(+2.62%)
Dec 29, 2020 7.398 7.484 7.391 7.391 6,997 -0.05(-0.67%)
Dec 28, 2020 7.563 7.663 7.441 7.441 18,951 +0.02(+0.29%)
Dec 24, 2020 7.419 7.419 7.419 7.419 1,116 +0.07(+0.98%)
Dec 23, 2020 7.728 7.728 7.254 7.348 35,705 -0.27(-3.48%)
Dec 22, 2020 7.857 7.857 7.599 7.613 7,443 -0.17(-2.21%)
Dec 21, 2020 7.814 7.978 7.763 7.785 17,981 -0.05(-0.64%)
Dec 18, 2020 8.523 8.545 7.835 7.835 52,173 -0.52(-6.18%)
Dec 17, 2020 8.803 8.803 8.222 8.351 10,500 -0.31(-3.56%)
Dec 16, 2020 8.710 8.925 8.659 8.659 11,723 +0.03(+0.33%)
Dec 15, 2020 8.387 8.767 8.308 8.631 14,456 +0.42(+5.15%)
Dec 14, 2020 8.179 8.315 8.179 8.208 16,290 +0.07(+0.88%)
Dec 11, 2020 8.050 8.179 7.971 8.136 5,719 +0.07(+0.89%)
Dec 10, 2020 7.853 8.065 7.853 8.065 5,303 +0.16(+1.99%)
Dec 09, 2020 8.043 8.141 7.907 7.907 8,907 -0.11(-1.34%)
Dec 08, 2020 7.835 8.036 7.749 8.014 13,940 +0.09(+1.18%)
Dec 07, 2020 7.734 7.935 7.734 7.921 16,374 -0.04(-0.45%)
Dec 04, 2020 7.677 7.957 7.527 7.957 14,926 +0.24(+3.16%)
Dec 03, 2020 7.871 7.871 7.455 7.713 8,930 -0.11(-1.37%)
Dec 02, 2020 7.548 7.885 7.548 7.821 16,243 +0.22(+2.83%)
Dec 01, 2020 7.900 7.900 7.534 7.606 21,852 -0.21(-2.66%)
Nov 30, 2020 7.864 7.864 7.706 7.814 4,588 -0.13(-1.62%)
Nov 27, 2020 7.857 7.943 7.785 7.943 7,254 +0.16(+2.03%)
Nov 25, 2020 7.785 7.892 7.785 7.785 5,440 +0.01(+0.18%)
Nov 24, 2020 7.849 8.186 7.771 7.771 30,327 -0.03(-0.37%)
Nov 23, 2020 7.885 8.079 7.756 7.799 27,042 -0.04(-0.46%)
Nov 20, 2020 7.642 7.840 7.642 7.835 15,345 +0.04(+0.46%)
Nov 19, 2020 7.591 7.799 7.591 7.799 6,363 +0.28(+3.72%)
Nov 18, 2020 7.720 7.814 7.520 7.520 7,718 -0.24(-3.14%)
Nov 17, 2020 8.000 8.057 7.742 7.763 24,203 -0.25(-3.13%)
Nov 16, 2020 7.713 8.043 7.713 8.014 47,845 +0.36(+4.68%)
Nov 13, 2020 7.233 7.656 7.204 7.656 38,920 +0.55(+7.77%)
Nov 12, 2020 7.613 7.613 7.011 7.104 17,085 -0.55(-7.21%)
Nov 11, 2020 7.591 7.670 7.591 7.656 13,030 +0.06(+0.85%)
Nov 10, 2020 7.290 7.599 7.290 7.591 33,390 +0.40(+5.58%)
Nov 09, 2020 7.168 7.631 6.925 7.190 65,404 +0.33(+4.81%)
Nov 06, 2020 6.853 7.011 6.846 6.860 5,440 -0.16(-2.35%)
Nov 05, 2020 7.054 7.168 6.946 7.025 11,981 -0.01(-0.20%)
Nov 04, 2020 7.018 7.168 7.018 7.039 4,077 -0.19(-2.68%)
Nov 03, 2020 6.753 7.233 6.753 7.233 16,137 +0.49(+7.34%)
Nov 02, 2020 6.595 6.738 6.502 6.738 13,684 +0.22(+3.30%)
Oct 30, 2020 6.581 6.595 6.523 6.523 10,183 -0.18(-2.67%)
Oct 29, 2020 6.573 6.738 6.495 6.703 8,028 -0.14(-2.09%)
Oct 28, 2020 7.093 7.093 6.753 6.846 10,978 +0.05(+0.74%)
Oct 27, 2020 6.609 7.054 6.609 6.796 12,993 +0.14(+2.05%)
Oct 26, 2020 7.097 7.168 6.645 6.660 33,947 -0.53(-7.38%)
Oct 23, 2020 7.168 7.247 7.168 7.190 14,787 +0.11(+1.62%)
Oct 22, 2020 6.731 7.168 6.731 7.075 29,454 +0.20(+2.92%)
Oct 21, 2020 6.731 6.875 6.731 6.875 5,490 +0.00(+0.00%)
Oct 20, 2020 6.832 6.875 6.552 6.875 4,602 +0.14(+2.02%)
Oct 19, 2020 6.624 6.903 6.624 6.738 1,771 -0.09(-1.26%)
Oct 16, 2020 7.025 7.097 6.686 6.824 20,925 -0.33(-4.61%)
Oct 15, 2020 6.910 7.168 6.910 7.154 4,360 +0.62(+9.55%)
Oct 14, 2020 6.452 6.559 6.323 6.530 43,173 +0.07(+1.11%)
Oct 13, 2020 6.566 6.566 6.423 6.459 12,751 -0.08(-1.21%)
Oct 12, 2020 6.387 6.538 6.387 6.538 2,215 -0.23(-3.39%)
Oct 09, 2020 6.767 6.767 6.767 6.767 1,255 +0.06(+0.96%)
Oct 08, 2020 7.082 7.197 6.703 6.703 10,680 -0.41(-5.75%)
Oct 07, 2020 6.731 7.111 6.695 7.111 7,011 +0.59(+9.13%)
Oct 06, 2020 6.581 6.631 6.516 6.516 5,603 -0.52(-7.43%)
Oct 05, 2020 6.867 7.075 6.867 7.039 9,070 +0.22(+3.15%)
Oct 02, 2020 6.237 6.867 6.237 6.824 14,368 +0.53(+8.43%)
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.