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 (%)
Sep 29, 2023 7.870 7.940 7.814 7.820 36,325 -0.01(-0.13%)
Sep 28, 2023 7.890 7.980 7.700 7.830 37,760 +0.01(+0.13%)
Sep 27, 2023 7.770 7.900 7.710 7.820 95,471 +0.11(+1.43%)
Sep 26, 2023 7.700 7.789 7.700 7.710 22,579 +0.00(+0.00%)
Sep 25, 2023 7.570 7.760 7.660 7.710 34,421 +0.15(+1.98%)
Sep 22, 2023 7.620 7.760 7.550 7.560 33,680 -0.06(-0.79%)
Sep 21, 2023 7.570 7.740 7.520 7.620 30,722 +0.04(+0.53%)
Sep 20, 2023 7.760 7.815 7.570 7.580 22,964 -0.12(-1.56%)
Sep 19, 2023 7.810 7.810 7.540 7.700 68,644 -0.09(-1.16%)
Sep 18, 2023 7.940 7.940 7.730 7.790 34,391 -0.17(-2.14%)
Sep 15, 2023 7.980 8.040 7.850 7.960 212,070 -0.03(-0.38%)
Sep 14, 2023 7.860 7.990 7.860 7.990 40,432 +0.18(+2.30%)
Sep 13, 2023 7.850 7.895 7.740 7.810 39,683 -0.08(-1.01%)
Sep 12, 2023 7.840 7.980 7.825 7.890 34,757 +0.09(+1.15%)
Sep 11, 2023 7.840 7.909 7.760 7.800 25,974 +0.01(+0.13%)
Sep 08, 2023 7.620 7.800 7.620 7.790 30,691 +0.08(+1.04%)
Sep 07, 2023 7.780 7.780 7.650 7.710 46,369 -0.06(-0.77%)
Sep 06, 2023 7.870 7.905 7.660 7.770 72,487 -0.08(-1.02%)
Sep 05, 2023 8.050 8.050 7.740 7.850 49,890 -0.24(-2.97%)
Sep 01, 2023 8.020 8.190 8.020 8.090 31,152 +0.10(+1.25%)
Aug 31, 2023 8.020 8.620 7.980 7.990 54,452 -0.02(-0.25%)
Aug 30, 2023 8.080 8.230 8.010 8.010 33,276 -0.10(-1.23%)
Aug 29, 2023 8.080 8.220 8.055 8.110 51,879 +0.02(+0.25%)
Aug 28, 2023 7.950 8.200 7.950 8.090 55,596 +0.18(+2.28%)
Aug 25, 2023 7.960 8.060 7.850 7.910 45,705 -0.03(-0.38%)
Aug 24, 2023 7.950 8.070 7.910 7.940 38,672 -0.01(-0.13%)
Aug 23, 2023 7.950 8.040 7.900 7.950 56,689 -0.01(-0.13%)
Aug 22, 2023 8.200 8.223 7.810 7.960 155,605 -0.25(-3.05%)
Aug 21, 2023 8.390 8.390 8.170 8.210 34,714 -0.13(-1.56%)
Aug 18, 2023 8.390 8.500 8.080 8.340 70,398 -0.09(-1.07%)
Aug 17, 2023 8.560 8.630 8.370 8.430 37,574 -0.12(-1.40%)
Aug 16, 2023 8.790 8.860 8.530 8.550 50,420 -0.29(-3.28%)
Aug 15, 2023 9.070 9.090 8.810 8.840 35,380 -0.28(-3.07%)
Aug 14, 2023 9.200 9.200 8.980 9.120 43,733 -0.12(-1.30%)
Aug 11, 2023 9.270 9.280 9.180 9.240 37,994 -0.03(-0.32%)
Aug 10, 2023 9.400 9.450 9.240 9.270 43,557 -0.09(-0.96%)
Aug 09, 2023 9.340 9.498 9.281 9.360 53,114 -0.04(-0.43%)
Aug 08, 2023 9.400 9.450 9.190 9.400 42,755 -0.08(-0.84%)
Aug 07, 2023 9.360 9.560 9.250 9.480 85,054 +0.16(+1.72%)
Aug 04, 2023 9.520 9.550 9.280 9.320 39,182 -0.17(-1.79%)
Aug 03, 2023 9.450 9.610 9.400 9.490 106,529 +0.04(+0.42%)
Aug 02, 2023 9.520 9.670 9.400 9.450 156,608 -0.14(-1.46%)
Aug 01, 2023 9.250 9.660 9.240 9.590 165,598 +0.36(+3.90%)
Jul 31, 2023 9.600 9.730 9.190 9.230 133,750 -0.43(-4.45%)
Jul 28, 2023 9.730 9.845 9.650 9.660 84,009 -0.03(-0.31%)
Jul 27, 2023 9.780 9.880 9.670 9.690 110,761 -0.10(-1.02%)
Jul 26, 2023 9.700 9.871 9.690 9.790 126,083 +0.15(+1.56%)
Jul 25, 2023 9.540 9.740 9.540 9.640 111,110 +0.07(+0.73%)
Jul 24, 2023 9.420 9.675 9.414 9.570 82,292 +0.17(+1.81%)
Jul 21, 2023 9.450 9.590 9.370 9.400 157,186 +0.01(+0.11%)
Jul 20, 2023 9.390 9.500 9.230 9.390 156,584 -0.02(-0.21%)
Jul 19, 2023 9.420 9.510 9.330 9.410 138,718 -0.02(-0.21%)
Jul 18, 2023 9.130 9.490 9.130 9.430 136,030 +0.29(+3.17%)
Jul 17, 2023 8.860 9.190 8.860 9.140 105,613 +0.26(+2.93%)
Jul 14, 2023 9.050 9.050 8.810 8.880 58,725 -0.14(-1.55%)
Jul 13, 2023 9.000 9.080 8.645 9.020 89,206 +0.03(+0.33%)
Jul 12, 2023 8.940 9.080 8.890 8.990 85,190 +0.19(+2.16%)
Jul 11, 2023 8.790 9.000 8.780 8.800 145,580 +0.01(+0.11%)
Jul 10, 2023 8.790 8.940 8.700 8.790 78,591 -0.03(-0.34%)
Jul 07, 2023 8.700 8.930 8.690 8.820 92,974 +0.10(+1.15%)
Jul 06, 2023 8.870 8.875 8.640 8.720 122,204 -0.19(-2.13%)
Jul 05, 2023 8.730 8.975 8.665 8.910 88,311 +0.12(+1.37%)
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.