Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Manhattan Bridge
(NQ:
LOAN
)
5.090
-0.010 (-0.20%)
Streaming Delayed Price
Updated: 1:43 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2022
4.770
4.813
4.626
4.626
11,398
-0.07(-1.45%)
Oct 28, 2022
4.830
4.830
4.655
4.694
9,232
-0.06(-1.25%)
Oct 27, 2022
4.719
4.817
4.612
4.753
31,531
+0.12(+2.57%)
Oct 26, 2022
4.685
4.729
4.592
4.634
21,567
-0.09(-1.81%)
Oct 25, 2022
4.549
4.728
4.549
4.719
13,252
+0.11(+2.40%)
Oct 24, 2022
4.549
4.643
4.534
4.609
7,956
+0.03(+0.75%)
Oct 21, 2022
4.404
4.617
4.387
4.574
21,776
+0.16(+3.67%)
Oct 20, 2022
4.685
4.685
4.387
4.413
42,379
-0.06(-1.33%)
Oct 19, 2022
4.540
4.745
4.472
4.472
17,788
-0.12(-2.60%)
Oct 18, 2022
4.702
4.702
4.557
4.591
11,349
-0.09(-2.00%)
Oct 17, 2022
4.745
4.813
4.655
4.685
36,941
+0.17(+3.77%)
Oct 14, 2022
4.404
4.608
4.404
4.515
9,995
+0.02(+0.38%)
Oct 13, 2022
4.421
4.617
4.383
4.498
55,253
+0.15(+3.53%)
Oct 12, 2022
4.472
4.472
4.319
4.344
15,938
-0.02(-0.39%)
Oct 11, 2022
4.506
4.557
4.344
4.361
56,924
-0.11(-2.48%)
Oct 10, 2022
4.711
4.762
4.379
4.472
87,508
-0.30(-6.25%)
Oct 07, 2022
4.924
5.017
4.762
4.770
47,286
-0.23(-4.52%)
Oct 06, 2022
5.121
5.121
4.926
4.996
55,492
+0.11(+2.22%)
Oct 05, 2022
4.979
4.979
4.804
4.888
42,176
+0.00(+0.00%)
Oct 04, 2022
4.879
4.921
4.788
4.888
50,770
+0.10(+2.18%)
Oct 03, 2022
4.804
4.838
4.679
4.783
56,963
+0.08(+1.68%)
Sep 30, 2022
4.796
4.796
4.688
4.704
37,059
+0.03(+0.53%)
Sep 29, 2022
4.746
4.754
4.611
4.679
40,727
+0.01(+0.18%)
Sep 28, 2022
4.604
4.763
4.604
4.671
34,878
+0.07(+1.45%)
Sep 27, 2022
4.717
4.746
4.596
4.604
12,261
-0.08(-1.60%)
Sep 26, 2022
4.637
4.729
4.587
4.679
37,555
+0.04(+0.90%)
Sep 23, 2022
4.604
4.646
4.604
4.637
40,317
-0.01(-0.18%)
Sep 22, 2022
4.629
4.796
4.613
4.646
41,058
-0.05(-1.15%)
Sep 21, 2022
4.612
4.829
4.612
4.700
18,600
-0.08(-1.66%)
Sep 20, 2022
4.829
4.871
4.671
4.779
48,144
+0.05(+1.06%)
Sep 19, 2022
4.879
4.879
4.628
4.729
16,602
-0.15(-3.08%)
Sep 16, 2022
4.771
4.879
4.613
4.879
68,431
+0.18(+3.72%)
Sep 15, 2022
4.604
4.779
4.604
4.704
19,247
+0.03(+0.71%)
Sep 14, 2022
4.621
4.763
4.596
4.671
27,344
+0.05(+1.08%)
Sep 13, 2022
4.496
4.687
4.496
4.621
16,076
-0.02(-0.36%)
Sep 12, 2022
4.746
4.760
4.637
4.637
17,769
+0.00(+0.00%)
Sep 09, 2022
4.554
4.646
4.546
4.637
14,915
+0.08(+1.83%)
Sep 08, 2022
4.487
4.637
4.487
4.554
12,997
+0.00(+0.00%)
Sep 07, 2022
4.570
4.609
4.527
4.554
12,021
-0.03(-0.55%)
Sep 06, 2022
4.562
4.713
4.479
4.579
53,044
-0.03(-0.63%)
Sep 02, 2022
4.640
4.671
4.554
4.608
39,880
+0.00(+0.09%)
Sep 01, 2022
4.738
4.738
4.604
4.604
18,850
-0.10(-2.13%)
Aug 31, 2022
4.713
4.738
4.621
4.704
3,386
+0.08(+1.81%)
Aug 30, 2022
4.871
4.871
4.604
4.621
25,189
-0.12(-2.46%)
Aug 29, 2022
4.804
4.804
4.671
4.738
35,474
+0.11(+2.34%)
Aug 26, 2022
4.729
4.729
4.629
4.629
26,467
-0.01(-0.18%)
Aug 25, 2022
4.587
4.728
4.587
4.637
23,747
-0.03(-0.54%)
Aug 24, 2022
4.629
4.694
4.587
4.662
22,966
+0.02(+0.36%)
Aug 23, 2022
4.654
4.662
4.587
4.646
16,861
+0.03(+0.54%)
Aug 22, 2022
4.587
4.665
4.587
4.621
17,042
-0.08(-1.77%)
Aug 19, 2022
4.688
4.704
4.621
4.704
30,482
+0.07(+1.44%)
Aug 18, 2022
4.704
4.729
4.637
4.637
16,684
-0.03(-0.63%)
Aug 17, 2022
4.671
4.712
4.627
4.667
42,349
+0.07(+1.54%)
Aug 16, 2022
4.537
4.629
4.537
4.596
13,165
+0.02(+0.36%)
Aug 15, 2022
4.571
4.587
4.529
4.579
57,829
+0.00(+0.00%)
Aug 12, 2022
4.304
4.628
4.304
4.579
43,515
+0.01(+0.18%)
Aug 11, 2022
4.746
4.746
4.546
4.571
46,010
-0.13(-2.84%)
Aug 10, 2022
4.637
4.746
4.637
4.704
24,656
+0.10(+2.17%)
Aug 09, 2022
4.696
4.696
4.604
4.604
9,488
-0.07(-1.43%)
Aug 08, 2022
4.654
4.720
4.646
4.671
18,711
+0.02(+0.36%)
Aug 05, 2022
4.679
4.684
4.646
4.654
27,222
-0.03(-0.53%)
Aug 04, 2022
4.721
4.721
4.646
4.679
7,072
+0.00(+0.00%)
Aug 03, 2022
4.754
4.754
4.679
4.679
7,089
-0.08(-1.58%)
Aug 02, 2022
4.621
4.754
4.621
4.754
13,099
+0.05(+1.06%)
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
.