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

Ponce Financial Group Inc (NQ: PDLB )

9.170 +0.200 (+2.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Jun 30, 2023 8.800 8.800 8.670 8.690 70,838 -0.09(-1.03%)
Jun 29, 2023 8.590 8.815 8.580 8.780 53,020 +0.18(+2.09%)
Jun 28, 2023 8.690 8.690 8.535 8.600 69,210 -0.07(-0.81%)
Jun 27, 2023 8.650 8.815 8.630 8.670 91,305 +0.03(+0.35%)
Jun 26, 2023 8.450 8.800 8.450 8.640 131,910 +0.13(+1.53%)
Jun 23, 2023 8.730 8.870 8.410 8.510 2,486,006 -0.31(-3.51%)
Jun 22, 2023 9.020 9.020 8.770 8.820 114,685 -0.19(-2.11%)
Jun 21, 2023 8.990 9.170 8.930 9.010 152,393 +0.01(+0.11%)
Jun 20, 2023 8.980 9.170 8.860 9.000 187,511 +0.02(+0.22%)
Jun 16, 2023 8.880 9.160 8.600 8.980 527,901 +0.09(+1.01%)
Jun 15, 2023 8.830 9.035 8.830 8.890 101,812 +0.11(+1.25%)
Jun 14, 2023 9.060 9.205 8.780 8.780 123,250 -0.29(-3.20%)
Jun 13, 2023 8.930 9.124 8.930 9.070 120,696 +0.20(+2.25%)
Jun 12, 2023 8.790 8.910 8.780 8.870 96,192 +0.13(+1.49%)
Jun 09, 2023 8.750 8.800 8.480 8.740 109,883 -0.01(-0.11%)
Jun 08, 2023 8.660 8.830 8.520 8.750 97,334 +0.11(+1.21%)
Jun 07, 2023 8.470 8.685 8.470 8.645 108,612 +0.22(+2.67%)
Jun 06, 2023 8.100 8.490 8.100 8.420 98,202 +0.30(+3.69%)
Jun 05, 2023 8.270 8.285 8.060 8.120 59,722 -0.16(-1.93%)
Jun 02, 2023 7.970 8.340 7.970 8.280 90,684 +0.38(+4.81%)
Jun 01, 2023 7.660 7.990 7.590 7.900 88,298 +0.32(+4.22%)
May 31, 2023 7.560 7.640 7.455 7.580 57,169 -0.06(-0.79%)
May 30, 2023 7.640 7.720 7.590 7.640 37,631 +0.00(+0.00%)
May 26, 2023 7.580 7.700 7.580 7.640 68,749 +0.07(+0.92%)
May 25, 2023 7.570 7.660 7.500 7.570 64,619 +0.00(+0.00%)
May 24, 2023 7.860 7.860 7.540 7.570 110,208 -0.29(-3.69%)
May 23, 2023 7.760 8.180 7.750 7.860 158,757 +0.10(+1.29%)
May 22, 2023 7.500 7.870 7.450 7.760 109,420 +0.33(+4.44%)
May 19, 2023 7.320 7.470 7.050 7.430 129,586 +0.12(+1.64%)
May 18, 2023 7.460 7.460 7.280 7.310 78,492 -0.18(-2.40%)
May 17, 2023 6.920 7.490 6.900 7.490 130,228 +0.72(+10.64%)
May 16, 2023 6.700 6.890 6.680 6.770 54,589 +0.06(+0.89%)
May 15, 2023 6.580 6.820 6.580 6.710 85,362 +0.12(+1.82%)
May 12, 2023 6.600 6.620 6.510 6.590 43,096 -0.02(-0.30%)
May 11, 2023 6.880 6.910 6.580 6.610 94,795 -0.32(-4.62%)
May 10, 2023 7.060 7.070 6.910 6.930 45,271 -0.10(-1.42%)
May 09, 2023 7.080 7.080 6.940 7.030 29,584 -0.02(-0.28%)
May 08, 2023 7.100 7.120 6.990 7.050 47,532 +0.02(+0.28%)
May 05, 2023 6.950 7.030 6.930 7.030 60,635 +0.19(+2.78%)
May 04, 2023 6.890 6.890 6.660 6.840 114,573 -0.06(-0.87%)
May 03, 2023 6.820 7.115 6.760 6.900 135,393 +0.11(+1.62%)
May 02, 2023 7.150 7.180 6.690 6.790 365,659 -0.35(-4.90%)
May 01, 2023 7.490 7.490 7.140 7.140 132,786 -0.33(-4.42%)
Apr 28, 2023 7.620 7.770 7.430 7.470 197,112 -0.05(-0.66%)
Apr 27, 2023 7.330 7.600 7.130 7.520 204,110 +0.30(+4.16%)
Apr 26, 2023 7.250 7.370 7.160 7.220 131,029 +0.00(+0.00%)
Apr 25, 2023 7.360 7.390 7.130 7.220 132,419 -0.14(-1.90%)
Apr 24, 2023 7.470 7.500 7.270 7.360 138,795 -0.07(-0.94%)
Apr 21, 2023 7.530 7.530 7.410 7.430 97,528 -0.10(-1.33%)
Apr 20, 2023 7.600 7.615 7.480 7.530 75,272 -0.11(-1.44%)
Apr 19, 2023 7.630 7.650 7.560 7.640 101,892 +0.03(+0.39%)
Apr 18, 2023 7.780 7.780 7.610 7.610 65,972 -0.20(-2.56%)
Apr 17, 2023 7.520 7.810 7.460 7.810 147,507 +0.27(+3.58%)
Apr 14, 2023 7.610 7.615 7.450 7.540 97,151 -0.03(-0.40%)
Apr 13, 2023 7.610 7.630 7.520 7.570 95,226 -0.05(-0.66%)
Apr 12, 2023 7.630 7.640 7.480 7.620 97,922 -0.02(-0.26%)
Apr 11, 2023 7.640 7.660 7.577 7.640 73,842 -0.03(-0.39%)
Apr 10, 2023 7.650 7.680 7.560 7.670 109,991 +0.04(+0.52%)
Apr 06, 2023 7.570 7.700 7.560 7.630 76,069 +0.08(+1.06%)
Apr 05, 2023 7.620 7.630 7.510 7.550 101,718 -0.11(-1.44%)
Apr 04, 2023 7.800 7.845 7.565 7.660 124,235 -0.15(-1.92%)
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.