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 (%)
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%)
Feb 03, 2020 10.41 10.41 10.11 10.22 24,225 +0.11(+1.14%)
Jan 31, 2020 10.08 10.18 10.08 10.10 5,998 -0.28(-2.69%)
Jan 30, 2020 10.13 10.38 10.13 10.38 3,311 -0.02(-0.21%)
Jan 29, 2020 10.24 10.40 10.24 10.40 5,252 +0.06(+0.55%)
Jan 28, 2020 10.34 10.34 10.34 10.34 1,410 -0.09(-0.82%)
Jan 27, 2020 10.27 10.43 10.11 10.43 20,862 +0.13(+1.25%)
Jan 24, 2020 10.24 10.47 10.08 10.30 6,556 -0.18(-1.71%)
Jan 23, 2020 10.38 10.54 10.24 10.48 7,453 +0.08(+0.76%)
Jan 22, 2020 10.19 10.40 10.19 10.40 4,367 +0.01(+0.07%)
Jan 21, 2020 10.45 10.54 10.39 10.39 6,329 -0.07(-0.69%)
Jan 17, 2020 10.53 10.53 10.36 10.47 15,763 +0.00(+0.00%)
Jan 16, 2020 10.34 10.49 10.34 10.47 5,925 -0.05(-0.48%)
Jan 15, 2020 10.49 10.52 10.42 10.52 8,312 -0.01(-0.07%)
Jan 14, 2020 10.46 10.52 10.44 10.52 7,267 -0.01(-0.14%)
Jan 13, 2020 10.53 10.54 10.45 10.54 8,388 +0.12(+1.17%)
Jan 10, 2020 10.52 10.52 10.38 10.42 8,788 -0.09(-0.89%)
Jan 09, 2020 10.39 10.51 10.39 10.51 8,577 +0.15(+1.45%)
Jan 08, 2020 10.34 10.54 10.32 10.36 93,873 +0.03(+0.28%)
Jan 07, 2020 10.44 10.54 10.33 10.33 51,821 -0.11(-1.03%)
Jan 06, 2020 10.47 10.50 10.44 10.44 10,062 +0.05(+0.48%)
Jan 03, 2020 10.52 10.55 10.39 10.39 3,766 -0.15(-1.43%)
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.