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

Ponce Financial Group Inc (NQ: PDLB )

9.122 -0.178 (-1.91%)
Streaming Delayed Price Updated: 11:10 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 (%)
Mar 31, 2023 7.890 7.900 7.810 7.850 81,672 +0.00(+0.00%)
Mar 30, 2023 8.030 8.080 7.820 7.850 75,472 -0.16(-2.00%)
Mar 29, 2023 7.780 8.140 7.740 8.010 187,806 +0.27(+3.49%)
Mar 28, 2023 7.830 7.830 7.705 7.740 89,384 -0.09(-1.15%)
Mar 27, 2023 7.940 7.990 7.808 7.830 82,729 +0.03(+0.38%)
Mar 24, 2023 7.660 7.810 7.560 7.800 121,705 +0.13(+1.69%)
Mar 23, 2023 7.950 7.973 7.660 7.670 129,773 -0.24(-3.03%)
Mar 22, 2023 8.100 8.150 7.880 7.910 160,953 -0.24(-2.94%)
Mar 21, 2023 7.890 8.170 7.855 8.150 123,086 +0.35(+4.49%)
Mar 20, 2023 8.000 8.100 7.760 7.800 121,941 -0.18(-2.26%)
Mar 17, 2023 8.170 8.310 7.810 7.980 130,186 -0.29(-3.51%)
Mar 16, 2023 8.220 8.450 7.950 8.270 129,410 +0.28(+3.50%)
Mar 15, 2023 7.650 8.020 7.430 7.990 241,521 +0.23(+2.96%)
Mar 14, 2023 7.570 7.990 7.570 7.760 156,276 +0.38(+5.15%)
Mar 13, 2023 8.100 8.200 7.100 7.380 329,571 -0.91(-10.98%)
Mar 10, 2023 8.580 8.580 8.060 8.290 298,550 -0.29(-3.38%)
Mar 09, 2023 8.850 8.850 8.520 8.580 174,361 -0.26(-2.94%)
Mar 08, 2023 8.870 8.900 8.800 8.840 51,151 -0.08(-0.90%)
Mar 07, 2023 9.102 9.102 8.880 8.920 65,911 -0.24(-2.62%)
Mar 06, 2023 9.310 9.310 9.100 9.160 33,921 -0.11(-1.19%)
Mar 03, 2023 9.250 9.300 9.075 9.270 35,350 +0.07(+0.76%)
Mar 02, 2023 9.140 9.210 9.040 9.200 75,608 +0.04(+0.44%)
Mar 01, 2023 9.160 9.300 9.130 9.160 61,712 +0.00(+0.00%)
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%)
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.