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

Ponce Financial Group Inc (NQ: PDLB )

8.970 -0.330 (-3.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
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%)
Aug 01, 2023 9.250 9.660 9.240 9.590 165,598 +0.36(+3.90%)
Jul 31, 2023 9.600 9.730 9.190 9.230 133,750 -0.43(-4.45%)
Jul 28, 2023 9.730 9.845 9.650 9.660 84,009 -0.03(-0.31%)
Jul 27, 2023 9.780 9.880 9.670 9.690 110,761 -0.10(-1.02%)
Jul 26, 2023 9.700 9.871 9.690 9.790 126,083 +0.15(+1.56%)
Jul 25, 2023 9.540 9.740 9.540 9.640 111,110 +0.07(+0.73%)
Jul 24, 2023 9.420 9.675 9.414 9.570 82,292 +0.17(+1.81%)
Jul 21, 2023 9.450 9.590 9.370 9.400 157,186 +0.01(+0.11%)
Jul 20, 2023 9.390 9.500 9.230 9.390 156,584 -0.02(-0.21%)
Jul 19, 2023 9.420 9.510 9.330 9.410 138,718 -0.02(-0.21%)
Jul 18, 2023 9.130 9.490 9.130 9.430 136,030 +0.29(+3.17%)
Jul 17, 2023 8.860 9.190 8.860 9.140 105,613 +0.26(+2.93%)
Jul 14, 2023 9.050 9.050 8.810 8.880 58,725 -0.14(-1.55%)
Jul 13, 2023 9.000 9.080 8.645 9.020 89,206 +0.03(+0.33%)
Jul 12, 2023 8.940 9.080 8.890 8.990 85,190 +0.19(+2.16%)
Jul 11, 2023 8.790 9.000 8.780 8.800 145,580 +0.01(+0.11%)
Jul 10, 2023 8.790 8.940 8.700 8.790 78,591 -0.03(-0.34%)
Jul 07, 2023 8.700 8.930 8.690 8.820 92,974 +0.10(+1.15%)
Jul 06, 2023 8.870 8.875 8.640 8.720 122,204 -0.19(-2.13%)
Jul 05, 2023 8.730 8.975 8.665 8.910 88,311 +0.12(+1.37%)
Jul 03, 2023 8.660 8.850 8.660 8.790 33,428 +0.10(+1.15%)
Jun 30, 2023 8.800 8.800 8.670 8.690 70,838 -0.09(-1.03%)
Jun 29, 2023 8.590 8.815 8.580 8.780 53,020 +0.18(+2.09%)
Jun 28, 2023 8.690 8.690 8.535 8.600 69,210 -0.07(-0.81%)
Jun 27, 2023 8.650 8.815 8.630 8.670 91,305 +0.03(+0.35%)
Jun 26, 2023 8.450 8.800 8.450 8.640 131,910 +0.13(+1.53%)
Jun 23, 2023 8.730 8.870 8.410 8.510 2,486,006 -0.31(-3.51%)
Jun 22, 2023 9.020 9.020 8.770 8.820 114,685 -0.19(-2.11%)
Jun 21, 2023 8.990 9.170 8.930 9.010 152,393 +0.01(+0.11%)
Jun 20, 2023 8.980 9.170 8.860 9.000 187,511 +0.02(+0.22%)
Jun 16, 2023 8.880 9.160 8.600 8.980 527,901 +0.09(+1.01%)
Jun 15, 2023 8.830 9.035 8.830 8.890 101,812 +0.11(+1.25%)
Jun 14, 2023 9.060 9.205 8.780 8.780 123,250 -0.29(-3.20%)
Jun 13, 2023 8.930 9.124 8.930 9.070 120,696 +0.20(+2.25%)
Jun 12, 2023 8.790 8.910 8.780 8.870 96,192 +0.13(+1.49%)
Jun 09, 2023 8.750 8.800 8.480 8.740 109,883 -0.01(-0.11%)
Jun 08, 2023 8.660 8.830 8.520 8.750 97,334 +0.11(+1.21%)
Jun 07, 2023 8.470 8.685 8.470 8.645 108,612 +0.22(+2.67%)
Jun 06, 2023 8.100 8.490 8.100 8.420 98,202 +0.30(+3.69%)
Jun 05, 2023 8.270 8.285 8.060 8.120 59,722 -0.16(-1.93%)
Jun 02, 2023 7.970 8.340 7.970 8.280 90,684 +0.38(+4.81%)
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.