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 (%)
Nov 30, 2023
4.426
4.435
4.331
4.397
15,414
+0.05(+1.10%)
Nov 29, 2023
4.330
4.492
4.301
4.349
42,689
+0.04(+0.89%)
Nov 28, 2023
4.320
4.394
4.311
4.311
16,350
+0.04(+0.89%)
Nov 27, 2023
4.320
4.330
4.234
4.273
36,825
+0.14(+3.47%)
Nov 24, 2023
4.387
4.387
4.081
4.129
46,927
-0.13(-3.14%)
Nov 22, 2023
4.473
4.492
4.253
4.263
47,678
-0.15(-3.46%)
Nov 21, 2023
4.440
4.473
4.406
4.416
4,401
+0.01(+0.22%)
Nov 20, 2023
4.483
4.483
4.397
4.406
23,433
-0.03(-0.65%)
Nov 17, 2023
4.454
4.483
4.397
4.435
15,932
-0.02(-0.43%)
Nov 16, 2023
4.492
4.492
4.426
4.454
13,161
-0.02(-0.43%)
Nov 15, 2023
4.435
4.492
4.435
4.473
13,930
+0.02(+0.43%)
Nov 14, 2023
4.445
4.454
4.330
4.454
19,818
+0.12(+2.83%)
Nov 13, 2023
4.349
4.405
4.332
4.332
25,381
-0.10(-2.34%)
Nov 10, 2023
4.349
4.435
4.349
4.435
9,161
+0.04(+0.87%)
Nov 09, 2023
4.397
4.402
4.330
4.397
15,908
-0.04(-0.86%)
Nov 08, 2023
4.464
4.464
4.426
4.435
5,340
+0.04(+0.87%)
Nov 07, 2023
4.426
4.492
4.397
4.397
4,622
-0.03(-0.65%)
Nov 06, 2023
4.397
4.454
4.397
4.426
11,175
-0.03(-0.75%)
Nov 03, 2023
4.426
4.502
4.397
4.459
38,453
+0.03(+0.76%)
Nov 02, 2023
4.406
4.541
4.406
4.426
22,238
-0.01(-0.22%)
Nov 01, 2023
4.445
4.454
4.369
4.435
11,330
-0.04(-0.84%)
Oct 31, 2023
4.411
4.472
4.378
4.472
1,803
+0.09(+2.16%)
Oct 30, 2023
4.361
4.406
4.361
4.378
15,101
-0.01(-0.18%)
Oct 27, 2023
4.368
4.397
4.368
4.386
7,727
-0.00(-0.03%)
Oct 26, 2023
4.368
4.397
4.361
4.387
9,631
-0.00(-0.00%)
Oct 25, 2023
4.406
4.416
4.368
4.387
12,528
-0.02(-0.43%)
Oct 24, 2023
4.359
4.454
4.359
4.406
26,682
+0.05(+1.10%)
Oct 23, 2023
4.368
4.454
4.359
4.359
13,879
-0.08(-1.77%)
Oct 20, 2023
4.483
4.487
4.409
4.437
6,825
-0.03(-0.58%)
Oct 19, 2023
4.483
4.483
4.409
4.463
7,403
-0.01(-0.23%)
Oct 18, 2023
4.359
4.569
4.359
4.473
32,614
+0.05(+1.08%)
Oct 17, 2023
4.473
4.504
4.407
4.426
15,730
-0.02(-0.43%)
Oct 16, 2023
4.426
4.521
4.359
4.445
26,722
+0.02(+0.43%)
Oct 13, 2023
4.349
4.426
4.349
4.426
19,788
+0.02(+0.57%)
Oct 12, 2023
4.301
4.426
4.301
4.401
25,896
+0.06(+1.41%)
Oct 11, 2023
4.349
4.464
4.320
4.340
18,729
-0.01(-0.22%)
Oct 10, 2023
4.340
4.473
4.320
4.349
26,348
-0.06(-1.30%)
Oct 09, 2023
4.521
4.521
4.320
4.406
41,438
+0.13(+2.96%)
Oct 06, 2023
4.317
4.392
4.256
4.280
72,612
-0.05(-1.24%)
Oct 05, 2023
4.324
4.370
4.225
4.333
101,530
+0.13(+3.03%)
Oct 04, 2023
4.324
4.324
4.206
4.206
23,876
-0.12(-2.74%)
Oct 03, 2023
4.370
4.370
4.289
4.324
32,835
-0.04(-0.83%)
Oct 02, 2023
4.370
4.370
4.315
4.361
32,571
-0.01(-0.21%)
Sep 29, 2023
4.361
4.370
4.290
4.370
19,605
+0.08(+1.91%)
Sep 28, 2023
4.160
4.324
4.138
4.288
31,218
+0.14(+3.29%)
Sep 27, 2023
4.151
4.170
4.060
4.151
18,706
+0.05(+1.11%)
Sep 26, 2023
4.160
4.166
4.069
4.106
14,063
-0.01(-0.22%)
Sep 25, 2023
4.233
4.197
4.115
4.115
32,576
-0.09(-2.16%)
Sep 22, 2023
4.233
4.251
4.197
4.206
19,396
-0.01(-0.22%)
Sep 21, 2023
4.279
4.324
4.188
4.215
48,086
-0.06(-1.49%)
Sep 20, 2023
4.297
4.319
4.279
4.279
6,011
+0.00(+0.00%)
Sep 19, 2023
4.206
4.324
4.206
4.279
11,585
-0.04(-0.84%)
Sep 18, 2023
4.251
4.315
4.251
4.315
14,238
-0.01(-0.21%)
Sep 15, 2023
4.288
4.352
4.215
4.324
35,728
+0.00(+0.00%)
Sep 14, 2023
4.242
4.333
4.242
4.324
43,361
+0.05(+1.28%)
Sep 13, 2023
4.270
4.333
4.233
4.270
27,474
+0.00(+0.00%)
Sep 12, 2023
4.352
4.361
4.270
4.270
29,862
-0.06(-1.47%)
Sep 11, 2023
4.352
4.352
4.324
4.333
8,185
+0.00(+0.00%)
Sep 08, 2023
4.315
4.333
4.282
4.333
4,405
+0.03(+0.63%)
Sep 07, 2023
4.315
4.361
4.297
4.306
9,699
+0.00(+0.00%)
Sep 06, 2023
4.279
4.306
4.270
4.306
15,714
+0.01(+0.21%)
Sep 05, 2023
4.415
4.415
4.297
4.297
9,717
-0.06(-1.46%)
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
.