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

Ponce Financial Group Inc (NQ: PDLB )

8.780 +0.060 (+0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 28, 2021 10.14 10.16 9.900 10.04 33,011 -0.02(-0.21%)
May 27, 2021 10.34 10.54 9.534 10.06 187,880 -0.27(-2.57%)
May 26, 2021 9.857 10.67 9.857 10.32 860,152 +2.05(+24.78%)
May 25, 2021 8.301 8.315 8.165 8.272 38,659 +0.06(+0.79%)
May 24, 2021 8.265 8.265 8.158 8.208 17,215 -0.10(-1.21%)
May 21, 2021 8.351 8.545 8.201 8.308 42,737 +0.05(+0.61%)
May 20, 2021 8.409 8.602 8.079 8.258 16,833 -0.16(-1.87%)
May 19, 2021 8.409 9.140 8.409 8.416 20,125 +0.01(+0.17%)
May 18, 2021 8.602 8.602 8.351 8.401 14,953 +0.16(+2.00%)
May 17, 2021 8.237 8.455 8.143 8.237 8,665 +0.12(+1.50%)
May 14, 2021 8.036 8.143 8.036 8.115 18,063 +0.11(+1.34%)
May 13, 2021 7.907 8.050 7.900 8.007 26,874 +0.06(+0.72%)
May 12, 2021 8.072 8.086 7.943 7.950 19,662 -0.13(-1.60%)
May 11, 2021 7.928 8.115 7.914 8.079 28,940 +0.08(+0.99%)
May 10, 2021 8.065 8.082 8.000 8.000 29,096 -0.06(-0.71%)
May 07, 2021 8.014 8.065 7.971 8.057 38,355 +0.01(+0.09%)
May 06, 2021 7.971 8.107 7.971 8.050 24,040 +0.04(+0.54%)
May 05, 2021 8.029 8.029 7.993 8.007 39,365 -0.09(-1.06%)
May 04, 2021 8.100 8.100 8.043 8.093 15,223 -0.05(-0.62%)
May 03, 2021 7.943 8.151 7.943 8.143 27,464 +0.20(+2.53%)
Apr 30, 2021 7.950 7.950 7.921 7.943 21,622 +0.00(+0.00%)
Apr 29, 2021 7.921 7.943 7.842 7.943 27,316 +0.05(+0.68%)
Apr 28, 2021 7.921 7.928 7.842 7.889 28,315 -0.03(-0.41%)
Apr 27, 2021 7.907 7.957 7.885 7.921 16,889 -0.02(-0.27%)
Apr 26, 2021 7.871 7.943 7.871 7.943 28,511 +0.04(+0.54%)
Apr 23, 2021 7.927 7.934 7.806 7.900 17,437 +0.04(+0.55%)
Apr 22, 2021 7.957 7.957 7.857 7.857 10,113 -0.05(-0.63%)
Apr 21, 2021 7.878 7.986 7.828 7.907 20,736 +0.03(+0.36%)
Apr 20, 2021 8.043 8.151 7.842 7.878 17,023 -0.14(-1.70%)
Apr 19, 2021 8.057 8.079 7.957 8.014 8,219 -0.01(-0.09%)
Apr 16, 2021 8.014 8.100 7.907 8.022 13,113 +0.09(+1.18%)
Apr 15, 2021 7.871 7.993 7.871 7.928 8,897 +0.04(+0.55%)
Apr 14, 2021 7.864 7.900 7.864 7.885 10,730 +0.05(+0.64%)
Apr 13, 2021 7.943 7.998 7.828 7.835 27,817 -0.14(-1.80%)
Apr 12, 2021 8.079 8.079 7.921 7.978 20,262 -0.07(-0.89%)
Apr 09, 2021 7.910 8.050 7.910 8.050 11,020 +0.08(+0.99%)
Apr 08, 2021 7.986 8.057 7.935 7.971 8,280 -0.06(-0.80%)
Apr 07, 2021 8.036 8.136 7.986 8.036 24,817 +0.00(+0.00%)
Apr 06, 2021 8.022 8.151 8.022 8.036 6,778 +0.09(+1.08%)
Apr 05, 2021 7.892 7.978 7.892 7.950 29,650 -0.12(-1.51%)
Apr 01, 2021 8.011 8.079 8.011 8.072 7,114 +0.11(+1.35%)
Mar 31, 2021 7.993 8.057 7.950 7.964 14,209 +0.01(+0.09%)
Mar 30, 2021 7.900 7.993 7.892 7.957 12,587 +0.14(+1.74%)
Mar 29, 2021 7.986 8.014 7.756 7.821 31,076 -0.11(-1.45%)
Mar 26, 2021 7.878 7.960 7.828 7.935 9,486 +0.05(+0.64%)
Mar 25, 2021 7.656 7.885 7.656 7.885 9,498 +0.16(+2.04%)
Mar 24, 2021 7.921 8.065 7.728 7.728 14,787 +0.00(+0.00%)
Mar 23, 2021 7.627 7.832 7.627 7.728 9,869 +0.00(+0.00%)
Mar 22, 2021 8.036 8.036 7.713 7.728 27,901 -0.17(-2.18%)
Mar 19, 2021 8.301 8.552 7.892 7.900 133,501 -0.51(-6.05%)
Mar 18, 2021 8.566 8.566 8.301 8.409 9,643 -0.09(-1.10%)
Mar 17, 2021 8.595 8.595 8.416 8.502 9,190 -0.12(-1.41%)
Mar 16, 2021 8.746 8.760 8.430 8.624 11,137 -0.55(-6.02%)
Mar 15, 2021 9.369 9.369 8.545 9.176 14,351 -0.12(-1.31%)
Mar 12, 2021 9.254 9.305 9.133 9.297 13,950 +0.05(+0.54%)
Mar 11, 2021 9.154 9.247 9.047 9.247 12,365 +0.09(+0.94%)
Mar 10, 2021 8.688 9.192 8.495 9.161 24,937 +0.37(+4.24%)
Mar 09, 2021 8.545 8.961 8.172 8.789 28,495 +0.15(+1.74%)
Mar 08, 2021 8.086 8.695 8.086 8.638 22,169 +0.54(+6.64%)
Mar 05, 2021 7.864 8.588 7.763 8.100 26,086 +0.34(+4.44%)
Mar 04, 2021 7.799 7.964 7.756 7.756 21,732 +0.27(+3.54%)
Mar 03, 2021 7.484 7.634 7.455 7.491 42,126 +0.24(+3.36%)
Mar 02, 2021 7.326 7.405 7.247 7.247 25,609 -0.25(-3.35%)
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.