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

Ponce Financial Group Inc (NQ: PDLB )

9.280 -0.020 (-0.22%)
Streaming Delayed Price Updated: 9:30 AM 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 (%)
Feb 28, 2023 9.220 9.270 9.160 9.160 35,185 -0.12(-1.29%)
Feb 27, 2023 9.300 9.377 9.271 9.280 18,746 -0.01(-0.11%)
Feb 24, 2023 9.310 9.310 9.245 9.290 19,549 -0.01(-0.11%)
Feb 23, 2023 9.240 9.310 9.235 9.300 50,063 +0.07(+0.76%)
Feb 22, 2023 9.250 9.250 9.220 9.230 25,528 +0.01(+0.11%)
Feb 21, 2023 9.220 9.240 9.160 9.220 36,413 -0.01(-0.11%)
Feb 17, 2023 9.190 9.250 9.150 9.230 52,012 +0.03(+0.33%)
Feb 16, 2023 9.180 9.200 9.150 9.200 44,200 +0.02(+0.22%)
Feb 15, 2023 9.160 9.220 9.160 9.180 82,430 +0.01(+0.11%)
Feb 14, 2023 9.180 9.210 9.160 9.170 42,665 -0.03(-0.33%)
Feb 13, 2023 9.230 9.230 9.180 9.200 33,159 +0.00(+0.00%)
Feb 10, 2023 9.200 9.210 9.180 9.200 43,022 +0.04(+0.44%)
Feb 09, 2023 9.240 9.250 9.160 9.160 60,178 -0.09(-0.97%)
Feb 08, 2023 9.220 9.270 9.210 9.250 95,202 +0.03(+0.33%)
Feb 07, 2023 9.290 9.290 9.210 9.220 98,916 +0.00(+0.00%)
Feb 06, 2023 9.350 9.350 9.220 9.220 135,615 -0.10(-1.07%)
Feb 03, 2023 9.390 9.440 9.300 9.320 150,841 -0.01(-0.11%)
Feb 02, 2023 9.300 9.410 9.160 9.330 492,132 +0.05(+0.54%)
Feb 01, 2023 9.100 9.515 9.100 9.280 723,656 +0.18(+1.98%)
Jan 31, 2023 9.750 9.800 9.100 9.100 208,104 -0.86(-8.63%)
Jan 30, 2023 9.930 9.990 9.880 9.960 17,217 +0.03(+0.30%)
Jan 27, 2023 9.950 9.995 9.910 9.930 12,736 -0.02(-0.20%)
Jan 26, 2023 10.01 10.01 9.900 9.950 7,266 -0.07(-0.70%)
Jan 25, 2023 9.970 10.02 9.930 10.02 12,741 +0.00(+0.00%)
Jan 24, 2023 9.980 10.02 9.950 10.02 13,081 -0.02(-0.20%)
Jan 23, 2023 9.990 10.04 9.920 10.04 75,687 +0.08(+0.80%)
Jan 20, 2023 9.930 9.990 9.890 9.960 26,841 +0.08(+0.81%)
Jan 19, 2023 9.900 9.900 9.780 9.880 13,519 +0.08(+0.82%)
Jan 18, 2023 9.940 10.00 9.800 9.800 27,224 -0.09(-0.91%)
Jan 17, 2023 9.950 9.950 9.840 9.890 31,619 -0.09(-0.90%)
Jan 13, 2023 9.880 10.01 9.855 9.980 18,933 +0.03(+0.30%)
Jan 12, 2023 9.900 10.02 9.900 9.950 40,332 +0.10(+1.02%)
Jan 11, 2023 10.00 10.00 9.797 9.850 30,295 -0.14(-1.40%)
Jan 10, 2023 9.885 10.04 9.865 9.990 337,682 +0.09(+0.91%)
Jan 09, 2023 9.770 9.940 9.770 9.900 69,118 +0.13(+1.33%)
Jan 06, 2023 9.663 9.850 9.663 9.770 50,013 +0.11(+1.14%)
Jan 05, 2023 9.610 9.690 9.480 9.660 22,047 +0.04(+0.42%)
Jan 04, 2023 9.540 9.720 9.490 9.620 45,562 +0.11(+1.16%)
Jan 03, 2023 9.360 9.520 9.290 9.510 53,998 +0.19(+2.04%)
Dec 30, 2022 9.230 9.370 9.230 9.320 57,004 +0.12(+1.30%)
Dec 29, 2022 9.340 9.500 9.040 9.200 188,479 -0.06(-0.65%)
Dec 28, 2022 9.530 9.530 9.260 9.260 83,980 -0.25(-2.63%)
Dec 27, 2022 9.500 9.630 9.430 9.510 87,767 +0.00(+0.00%)
Dec 23, 2022 9.340 9.510 9.210 9.510 154,049 +0.23(+2.48%)
Dec 22, 2022 9.490 9.780 9.180 9.280 313,486 -0.30(-3.13%)
Dec 21, 2022 9.370 9.768 9.370 9.580 36,387 +0.15(+1.59%)
Dec 20, 2022 9.420 9.595 9.420 9.430 14,489 +0.07(+0.75%)
Dec 19, 2022 9.300 9.590 9.260 9.360 40,137 +0.06(+0.65%)
Dec 16, 2022 9.360 9.450 9.300 9.300 47,883 -0.07(-0.75%)
Dec 15, 2022 9.560 9.660 9.360 9.370 131,602 -0.17(-1.78%)
Dec 14, 2022 9.540 9.650 9.500 9.540 47,972 +0.00(+0.00%)
Dec 13, 2022 9.670 9.700 9.380 9.540 47,123 -0.09(-0.93%)
Dec 12, 2022 9.770 9.825 9.500 9.630 20,141 -0.20(-2.03%)
Dec 09, 2022 9.890 9.890 9.800 9.830 12,665 -0.02(-0.20%)
Dec 08, 2022 9.870 9.880 9.750 9.850 15,309 +0.01(+0.10%)
Dec 07, 2022 9.840 9.860 9.820 9.840 9,083 +0.00(+0.00%)
Dec 06, 2022 9.900 9.900 9.810 9.840 8,669 -0.02(-0.20%)
Dec 05, 2022 9.860 9.890 9.820 9.860 32,812 +0.01(+0.10%)
Dec 02, 2022 9.840 9.880 9.785 9.850 19,716 +0.04(+0.41%)
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.