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 (%)
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%)
Oct 01, 2020 6.366 6.581 6.158 6.294 14,947 -0.03(-0.45%)
Sep 30, 2020 6.323 6.323 6.323 6.323 1,722 -0.09(-1.34%)
Sep 29, 2020 6.287 6.416 6.287 6.409 5,192 +0.15(+2.41%)
Sep 28, 2020 6.301 6.401 6.258 6.258 11,292 +0.06(+0.92%)
Sep 25, 2020 6.143 6.287 6.143 6.201 10,741 +0.14(+2.37%)
Sep 24, 2020 6.063 6.063 6.057 6.057 2,827 +0.17(+2.92%)
Sep 23, 2020 6.265 6.265 5.885 5.885 19,952 -0.29(-4.76%)
Sep 22, 2020 6.129 6.179 6.129 6.179 3,911 +0.06(+0.94%)
Sep 21, 2020 6.215 6.215 6.100 6.122 14,720 -0.26(-4.05%)
Sep 18, 2020 6.265 6.380 6.100 6.380 39,618 +0.16(+2.53%)
Sep 17, 2020 6.222 6.222 6.108 6.222 3,262 +0.06(+0.93%)
Sep 16, 2020 6.201 6.209 6.115 6.165 38,645 +0.00(+0.00%)
Sep 15, 2020 6.158 6.208 6.158 6.165 7,302 -0.05(-0.86%)
Sep 14, 2020 6.151 6.337 6.129 6.219 5,450 +0.09(+1.46%)
Sep 11, 2020 6.000 6.151 6.000 6.129 4,603 -0.04(-0.58%)
Sep 10, 2020 6.143 6.308 6.100 6.165 20,839 +0.00(+0.00%)
Sep 09, 2020 6.165 6.265 6.100 6.165 11,943 +0.04(+0.58%)
Sep 08, 2020 6.115 6.194 6.115 6.129 11,743 -0.11(-1.84%)
Sep 04, 2020 6.050 6.244 6.021 6.244 7,393 +0.24(+3.94%)
Sep 03, 2020 5.986 6.007 5.950 6.007 17,402 -0.01(-0.24%)
Sep 02, 2020 5.864 6.129 5.864 6.021 16,773 +0.11(+1.82%)
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.