Ponce Financial Group Inc (PDLB)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 0.551267916207 | 9.07 | 9.15 | 8.83 | 33435 | 8.97479028 | CS |
| 4 | -0.08 | -0.869565217391 | 9.2 | 9.4 | 8.8 | 28011 | 9.04256756 | CS |
| 12 | 0.84 | 10.1449275362 | 8.28 | 9.4275 | 7.89 | 25883 | 8.75898369 | CS |
| 26 | -0.92 | -9.16334661355 | 10.04 | 10.05 | 7.89 | 32918 | 8.89697457 | CS |
| 52 | 0.43 | 4.94821634062 | 8.69 | 10.19 | 7.19 | 48147 | 8.84293943 | CS |
| 156 | -4.53 | -33.1868131868 | 13.65 | 15.75 | 6.58 | 60508 | 9.29844619 | CS |
| 260 | -5.17 | -36.1791462561 | 14.29 | 15.75 | 6.58 | 43073 | 9.76000099 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719527700 | 9.1199999 | 0.03 | 0.33 | 9.09 | 9.13 | 9.02 | 29534 |
| 1719441300 | 9.09 | 0.08 | 0.89 | 9.02 | 9.15 | 8.96 | 29755 |
| 1719354900 | 9.01 | 0 | 0.00 | 9.02 | 9.09 | 9.01 | 13620 |
| 1719268500 | 9.01 | 0.16 | 1.81 | 8.9 | 9.05 | 8.9 | 22296 |
| 1719009300 | 8.85 | -0.14 | -1.56 | 9.07 | 9.07 | 8.83 | 71971 |
| 1718922900 | 8.99 | 0.08 | 0.90 | 8.97 | 9.1 | 8.97 | 10236 |
| 1718750100 | 8.91 | -0.03 | -0.34 | 8.99 | 9.1 | 8.89 | 35583 |
| 1718663700 | 8.94 | 0.14 | 1.59 | 8.84 | 8.97 | 8.84 | 10597 |
| 1718404500 | 8.8 | -0.14 | -1.57 | 8.85 | 9.03 | 8.8 | 21820 |
| 1718318100 | 8.94 | -0.17 | -1.87 | 9.08 | 9.08 | 8.85 | 11530 |
| 1718231700 | 9.11 | 0.21 | 2.36 | 9.13 | 9.22 | 9.1 | 28474 |
| 1718145300 | 8.9 | -0.05 | -0.56 | 8.91 | 9.01 | 8.835 | 19796 |
| 1718058900 | 8.95 | -0.08 | -0.89 | 9.05 | 9.05 | 8.92 | 25612 |
| 1717799700 | 9.03 | -0.05 | -0.55 | 9.09 | 9.13 | 9.03 | 14235 |
| 1717713300 | 9.08 | -0.08 | -0.87 | 9.1199999 | 9.2 | 9.05 | 57584 |
| 1717626900 | 9.16 | -0.02 | -0.22 | 9.18 | 9.2 | 9.13 | 19807 |
| 1717540500 | 9.18 | 0.04 | 0.44 | 9.1199999 | 9.18 | 9.09 | 22814 |
| 1717454100 | 9.14 | -0.22 | -2.35 | 9.38 | 9.4 | 9.14 | 35151 |
| 1717194900 | 9.36 | 0.24 | 2.63 | 9.2 | 9.3699999 | 9.2 | 52155 |
| 1717108500 | 9.1199999 | 0.04 | 0.44 | 9.17 | 9.19 | 9.085 | 32387 |
| 1717022100 | 9.08 | 0.01 | 0.11 | 8.98 | 9.2 | 8.98 | 69633 |
| 1716935700 | 9.07 | -0.1 | -1.09 | 9.18 | 9.1922 | 9.015 | 28762 |
| 1716590100 | 9.17 | 0.2 | 2.23 | 9.05 | 9.19 | 9.01 | 26477 |
| 1716503700 | 8.97 | -0.33 | -3.55 | 9.28 | 9.28 | 8.93 | 42554 |
| 1716417300 | 9.3 | 0.07 | 0.76 | 9.23 | 9.4275 | 9.1531 | 38536 |
| 1716330900 | 9.23 | 0.5 | 5.73 | 8.77 | 9.24 | 8.695 | 61761 |
| 1716244500 | 8.73 | -0.05 | -0.57 | 8.75 | 8.78 | 8.6268999 | 11168 |
| 1715985300 | 8.78 | 0.06 | 0.69 | 8.74 | 8.78 | 8.74 | 17368 |
| 1715898900 | 8.72 | 0 | 0.00 | 8.68 | 8.72 | 8.6565999 | 14742 |
| 1715812500 | 8.72 | 0.01 | 0.11 | 8.74 | 8.74 | 8.6199999 | 14305 |
| 1715726100 | 8.71 | 0.1 | 1.16 | 8.71 | 8.75 | 8.63 | 19805 |
| 1715639700 | 8.61 | -0.01 | -0.12 | 8.7 | 8.78 | 8.61 | 14448 |
| 1715380500 | 8.6199999 | -0.04 | -0.46 | 8.74 | 8.74 | 8.61 | 10607 |
| 1715294100 | 8.66 | 0.1 | 1.17 | 8.61 | 8.73 | 8.4201 | 17636 |
| 1715207700 | 8.56 | -0.04 | -0.47 | 8.52 | 8.7 | 8.486 | 15522 |
| 1715121300 | 8.6 | -0.09 | -1.04 | 8.75 | 8.77 | 8.44 | 30000 |
| 1715034900 | 8.69 | 0.04 | 0.46 | 8.66 | 8.8 | 8.645 | 16783 |
| 1714775700 | 8.65 | 0.25 | 2.98 | 8.5 | 8.7 | 8.44 | 27295 |
| 1714689300 | 8.4 | -0.05 | -0.59 | 8.49 | 8.49 | 8.3048 | 20525 |
| 1714602900 | 8.45 | 0.41 | 5.10 | 8.1199999 | 8.5 | 8.1199999 | 21692 |
| 1714516500 | 8.0399999 | -0.06 | -0.74 | 8.09 | 8.09 | 8.01 | 19864 |
| 1714430100 | 8.1 | -0.05 | -0.61 | 8.19 | 8.19 | 8.06 | 22138 |
| 1714170900 | 8.15 | -0.08 | -0.97 | 8.26 | 8.3 | 8.0593 | 15618 |
| 1714084500 | 8.23 | -0.1 | -1.20 | 8.2 | 8.31 | 8.09 | 31975 |
| 1713998100 | 8.33 | -0.11 | -1.30 | 8.3 | 8.4296 | 8.05 | 22986 |
| 1713911700 | 8.44 | -0.01 | -0.12 | 8.45 | 8.615 | 8.34 | 18881 |
| 1713825300 | 8.45 | 0.06 | 0.72 | 8.43 | 8.53 | 8.3798 | 21686 |
| 1713566100 | 8.39 | 0.43 | 5.40 | 7.95 | 8.39 | 7.95 | 32195 |
| 1713479700 | 7.96 | -0.02 | -0.25 | 7.94 | 8.23 | 7.94 | 42718 |
| 1713393300 | 7.98 | -0.02 | -0.25 | 8.03 | 8.11 | 7.89 | 16923 |
| 1713306900 | 8 | -0.01 | -0.12 | 8 | 8.05 | 7.95 | 16254 |
| 1713220500 | 8.01 | -0.09 | -1.11 | 8.07 | 8.175 | 8.01 | 17473 |
| 1712961300 | 8.1 | -0.09 | -1.10 | 8.11 | 8.16 | 8.01 | 19394 |
| 1712874900 | 8.19 | -0.12 | -1.44 | 8.27 | 8.32 | 8.19 | 20503 |
| 1712788500 | 8.31 | -0.05 | -0.60 | 8.11 | 8.4187 | 8.11 | 53185 |
| 1712702100 | 8.36 | 0.06 | 0.72 | 8.3 | 8.44 | 8.15 | 15133 |
| 1712615700 | 8.3 | -0.03 | -0.36 | 8.41 | 8.46 | 8.3 | 18346 |
| 1712356500 | 8.33 | 0.02 | 0.24 | 8.28 | 8.38 | 8.2101 | 13214 |
| 1712270100 | 8.31 | 0.17 | 2.09 | 8.17 | 8.48 | 8.17 | 20752 |
| 1712183700 | 8.14 | -0.07 | -0.85 | 8.19 | 8.39 | 8.1209 | 50228 |
| 1712097300 | 8.21 | -0.39 | -4.53 | 8.51 | 8.63 | 8.21 | 30180 |
| 1712010900 | 8.6 | -0.3 | -3.37 | 8.86 | 8.86 | 8.52 | 32087 |
| 1711665300 | 8.9 | 0.03 | 0.34 | 8.88 | 8.96 | 8.88 | 27647 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
