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 (%)
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%)
Sep 01, 2020 5.814 5.914 5.814 5.914 12,324 +0.10(+1.73%)
Aug 31, 2020 5.799 5.871 5.792 5.814 43,232 -0.05(-0.86%)
Aug 28, 2020 6.057 6.111 5.742 5.864 67,099 -0.24(-3.88%)
Aug 27, 2020 6.172 6.201 6.093 6.100 17,398 -0.12(-1.96%)
Aug 26, 2020 6.272 6.452 6.158 6.222 5,939 +0.01(+0.12%)
Aug 25, 2020 6.208 6.215 6.208 6.215 1,408 -0.10(-1.59%)
Aug 24, 2020 6.208 6.315 6.100 6.315 16,188 +0.00(+0.00%)
Aug 21, 2020 6.344 6.452 6.129 6.315 53,986 +0.03(+0.46%)
Aug 20, 2020 6.373 6.437 6.237 6.287 4,925 -0.24(-3.73%)
Aug 19, 2020 6.280 6.530 6.237 6.530 4,747 +0.27(+4.35%)
Aug 18, 2020 6.344 6.344 6.172 6.258 5,160 -0.37(-5.52%)
Aug 17, 2020 6.487 6.724 6.487 6.624 5,203 -0.11(-1.70%)
Aug 14, 2020 6.502 6.760 6.466 6.738 11,299 +0.07(+1.08%)
Aug 13, 2020 6.667 6.760 6.667 6.667 2,206 -0.09(-1.38%)
Aug 12, 2020 6.760 6.760 6.452 6.760 6,694 +0.14(+2.06%)
Aug 11, 2020 6.523 6.738 6.492 6.624 9,403 +0.19(+2.90%)
Aug 10, 2020 6.330 6.559 6.280 6.437 6,213 -0.10(-1.53%)
Aug 07, 2020 6.129 6.538 6.129 6.538 7,672 +0.01(+0.11%)
Aug 06, 2020 6.186 6.530 6.093 6.530 4,164 +0.00(+0.00%)
Aug 05, 2020 6.495 6.530 6.366 6.530 11,853 +0.03(+0.44%)
Aug 04, 2020 6.502 6.502 6.502 6.502 1,397 -0.02(-0.33%)
Aug 03, 2020 6.466 6.530 6.366 6.523 12,264 +0.00(+0.00%)
Jul 31, 2020 6.968 6.968 6.523 6.523 11,997 -0.34(-5.01%)
Jul 30, 2020 7.018 7.047 6.867 6.867 3,025 -0.27(-3.82%)
Jul 29, 2020 6.853 7.478 6.853 7.140 17,380 +0.40(+5.96%)
Jul 28, 2020 6.674 7.032 6.672 6.738 5,460 -0.14(-1.98%)
Jul 27, 2020 6.889 6.889 6.710 6.875 3,541 +0.04(+0.63%)
Jul 24, 2020 6.997 6.997 6.832 6.832 10,044 -0.37(-5.17%)
Jul 23, 2020 6.817 7.204 6.817 7.204 9,922 +0.00(+0.00%)
Jul 22, 2020 6.975 7.204 6.975 7.204 5,324 +0.06(+0.80%)
Jul 21, 2020 6.826 7.190 6.826 7.147 15,416 +0.31(+4.51%)
Jul 20, 2020 6.796 6.839 6.796 6.839 3,869 +0.09(+1.27%)
Jul 17, 2020 6.602 6.860 6.602 6.753 4,464 +0.14(+2.17%)
Jul 16, 2020 6.681 6.896 6.609 6.609 7,682 -0.02(-0.32%)
Jul 15, 2020 6.925 6.974 6.545 6.631 44,176 -0.30(-4.34%)
Jul 14, 2020 6.609 6.932 6.609 6.932 3,350 +0.42(+6.50%)
Jul 13, 2020 6.846 6.846 6.430 6.509 6,154 -0.45(-6.49%)
Jul 10, 2020 6.616 6.961 6.616 6.961 9,904 +0.49(+7.53%)
Jul 09, 2020 6.932 7.620 6.473 6.473 21,812 -0.55(-7.86%)
Jul 08, 2020 7.097 7.118 7.025 7.025 29,424 +0.04(+0.62%)
Jul 07, 2020 7.649 7.656 6.953 6.982 23,551 -0.73(-9.48%)
Jul 06, 2020 7.620 7.785 7.541 7.713 15,759 -0.06(-0.74%)
Jul 02, 2020 7.792 7.914 7.627 7.771 20,646 +0.10(+1.31%)
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.