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

Ponce Financial Group Inc (NQ: PDLB )

8.620 -0.040 (-0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Apr 30, 2020 6.366 6.602 6.100 6.602 18,998 +0.16(+2.56%)
Apr 29, 2020 5.986 6.595 5.878 6.437 43,228 +0.64(+11.00%)
Apr 28, 2020 5.885 6.186 5.799 5.799 37,190 +0.08(+1.38%)
Apr 27, 2020 5.699 5.836 5.699 5.720 12,973 +0.14(+2.57%)
Apr 24, 2020 5.577 5.670 5.577 5.577 5,719 -0.34(-5.81%)
Apr 23, 2020 5.498 5.921 5.498 5.921 11,814 +0.34(+6.17%)
Apr 22, 2020 5.742 5.771 5.391 5.577 9,307 +0.08(+1.43%)
Apr 21, 2020 5.606 5.606 5.491 5.498 11,182 -0.18(-3.16%)
Apr 20, 2020 5.763 6.337 5.677 5.677 7,196 -0.23(-3.88%)
Apr 17, 2020 5.792 6.190 5.620 5.907 18,553 +0.14(+2.36%)
Apr 16, 2020 5.756 5.771 5.240 5.771 67,478 +0.00(+0.00%)
Apr 15, 2020 5.971 5.971 5.742 5.771 27,240 -0.19(-3.13%)
Apr 14, 2020 6.315 6.344 5.907 5.957 29,279 -0.32(-5.03%)
Apr 13, 2020 6.609 6.832 6.272 6.272 22,652 -0.69(-9.89%)
Apr 09, 2020 6.616 6.961 6.382 6.961 17,298 +0.44(+6.70%)
Apr 08, 2020 6.201 6.600 6.201 6.523 19,737 +0.11(+1.79%)
Apr 07, 2020 6.710 7.039 6.108 6.409 42,335 -0.39(-5.80%)
Apr 06, 2020 5.663 6.817 5.663 6.803 21,990 +1.20(+21.36%)
Apr 03, 2020 6.738 6.738 5.563 5.606 25,947 -0.70(-11.14%)
Apr 02, 2020 6.251 6.638 5.566 6.308 51,873 +0.01(+0.11%)
Apr 01, 2020 7.250 7.250 6.301 6.301 18,200 -1.06(-14.41%)
Mar 31, 2020 7.871 7.871 6.129 7.362 57,806 -0.74(-9.12%)
Mar 30, 2020 8.208 8.545 7.910 8.100 14,962 +0.39(+5.02%)
Mar 27, 2020 7.771 8.362 7.283 7.713 15,345 -1.25(-13.92%)
Mar 26, 2020 7.477 8.961 7.412 8.961 44,167 +1.53(+20.54%)
Mar 25, 2020 7.491 8.358 7.405 7.434 25,847 -0.09(-1.24%)
Mar 24, 2020 7.197 7.527 7.018 7.527 24,754 +0.64(+9.26%)
Mar 23, 2020 7.398 7.692 6.889 6.889 42,271 -0.67(-8.91%)
Mar 20, 2020 7.104 7.563 7.004 7.563 66,681 +0.41(+5.71%)
Mar 19, 2020 6.875 7.154 6.638 7.154 48,484 +0.12(+1.73%)
Mar 18, 2020 7.047 7.283 7.025 7.032 31,875 -0.42(-5.58%)
Mar 17, 2020 7.427 7.455 7.039 7.448 40,348 +0.34(+4.84%)
Mar 16, 2020 7.082 7.419 7.068 7.104 34,269 -0.59(-7.64%)
Mar 13, 2020 7.340 8.049 7.340 7.692 23,575 +0.36(+4.89%)
Mar 12, 2020 8.029 8.029 6.989 7.333 119,650 -0.93(-11.27%)
Mar 11, 2020 8.380 8.581 8.265 8.265 38,097 -0.37(-4.24%)
Mar 10, 2020 8.853 8.853 8.566 8.631 19,301 -0.01(-0.17%)
Mar 09, 2020 8.875 8.889 8.401 8.645 22,149 -0.44(-4.81%)
Mar 06, 2020 9.591 9.677 9.075 9.082 80,352 -0.56(-5.80%)
Mar 05, 2020 9.728 10.32 9.541 9.642 22,886 -0.22(-2.18%)
Mar 04, 2020 9.971 10.04 9.685 9.857 14,911 -0.06(-0.65%)
Mar 03, 2020 9.778 9.964 9.749 9.921 10,143 -0.24(-2.40%)
Mar 02, 2020 10.14 10.16 10.04 10.16 8,661 +0.09(+0.93%)
Feb 28, 2020 10.14 10.36 9.880 10.07 13,252 +0.00(+0.00%)
Feb 27, 2020 10.11 10.27 10.07 10.07 14,491 -0.20(-1.95%)
Feb 26, 2020 10.14 10.27 10.14 10.27 7,944 +0.11(+1.06%)
Feb 25, 2020 10.26 10.33 10.14 10.16 11,305 -0.19(-1.80%)
Feb 24, 2020 10.22 10.49 10.22 10.35 4,571 -0.05(-0.48%)
Feb 21, 2020 10.43 10.43 10.38 10.40 10,881 +0.01(+0.07%)
Feb 20, 2020 10.39 10.39 10.32 10.39 9,014 +0.07(+0.69%)
Feb 19, 2020 10.23 10.33 10.14 10.32 8,427 +0.00(+0.00%)
Feb 18, 2020 10.33 10.39 10.32 10.32 7,196 -0.04(-0.35%)
Feb 14, 2020 10.44 10.44 10.21 10.36 23,854 -0.11(-1.10%)
Feb 13, 2020 10.39 10.47 10.21 10.47 8,425 +0.07(+0.69%)
Feb 12, 2020 10.42 10.49 10.32 10.40 12,574 +0.01(+0.07%)
Feb 11, 2020 10.27 10.48 10.27 10.39 7,238 +0.10(+0.98%)
Feb 10, 2020 10.07 10.49 10.07 10.29 1,814 +0.08(+0.77%)
Feb 07, 2020 10.41 10.42 10.19 10.22 15,763 -0.04(-0.35%)
Feb 06, 2020 10.47 10.47 10.15 10.25 24,451 -0.14(-1.38%)
Feb 05, 2020 10.18 10.47 10.18 10.39 9,801 +0.02(+0.21%)
Feb 04, 2020 10.28 10.41 10.28 10.37 20,513 +0.16(+1.54%)
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.