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
)
5.080
UNCHANGED
Streaming Delayed Price
Updated: 1:28 PM EDT, Jun 18, 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 (%)
Jun 30, 2021
5.720
6.013
5.690
5.908
77,909
+0.15(+2.61%)
Jun 29, 2021
5.637
5.758
5.625
5.758
44,231
+0.13(+2.27%)
Jun 28, 2021
5.381
5.630
5.381
5.630
62,985
+0.29(+5.35%)
Jun 25, 2021
5.374
5.618
5.336
5.344
139,649
-0.04(-0.70%)
Jun 24, 2021
5.456
5.539
5.283
5.381
41,711
-0.08(-1.38%)
Jun 23, 2021
5.456
5.630
5.298
5.456
129,909
+0.00(+0.00%)
Jun 22, 2021
5.253
5.456
5.216
5.456
134,499
+0.24(+4.62%)
Jun 21, 2021
5.261
5.291
5.193
5.216
54,767
-0.02(-0.29%)
Jun 18, 2021
5.193
5.231
5.118
5.231
67,614
+0.04(+0.72%)
Jun 17, 2021
5.132
5.193
5.132
5.193
36,763
+0.05(+0.88%)
Jun 16, 2021
5.186
5.193
5.140
5.148
35,521
+0.00(+0.00%)
Jun 15, 2021
5.118
5.148
5.118
5.148
11,818
+0.02(+0.29%)
Jun 14, 2021
5.155
5.155
5.118
5.133
51,144
-0.02(-0.44%)
Jun 11, 2021
5.155
5.162
5.103
5.155
24,800
+0.03(+0.59%)
Jun 10, 2021
5.155
5.163
5.118
5.125
14,473
-0.03(-0.58%)
Jun 09, 2021
5.170
5.170
5.110
5.155
28,133
+0.05(+0.88%)
Jun 08, 2021
5.193
5.223
5.106
5.110
36,180
-0.05(-0.88%)
Jun 07, 2021
5.080
5.161
5.080
5.155
26,260
+0.08(+1.48%)
Jun 04, 2021
5.118
5.118
5.080
5.080
17,318
-0.02(-0.44%)
Jun 03, 2021
5.095
5.133
5.069
5.103
18,801
+0.05(+0.89%)
Jun 02, 2021
5.103
5.140
4.967
5.058
42,562
-0.05(-1.03%)
Jun 01, 2021
5.043
5.167
5.043
5.110
56,625
+0.07(+1.34%)
May 28, 2021
4.915
5.043
4.911
5.043
25,573
+0.14(+2.76%)
May 27, 2021
4.930
4.930
4.861
4.907
9,176
-0.02(-0.31%)
May 26, 2021
4.918
4.952
4.892
4.922
19,228
-0.03(-0.61%)
May 25, 2021
4.930
4.966
4.892
4.952
16,163
+0.02(+0.31%)
May 24, 2021
4.967
4.967
4.892
4.937
18,599
-0.08(-1.65%)
May 21, 2021
5.012
5.043
4.987
5.020
11,275
-0.04(-0.74%)
May 20, 2021
4.824
5.065
4.817
5.058
46,972
+0.23(+4.84%)
May 19, 2021
4.877
4.915
4.764
4.824
36,149
-0.09(-1.84%)
May 18, 2021
4.892
4.915
4.832
4.915
33,861
+0.04(+0.77%)
May 17, 2021
4.787
4.877
4.787
4.877
34,466
+0.09(+1.89%)
May 14, 2021
4.749
4.787
4.699
4.787
17,334
+0.10(+2.09%)
May 13, 2021
4.779
4.805
4.666
4.689
25,868
-0.08(-1.58%)
May 12, 2021
4.726
4.769
4.711
4.764
14,403
+0.05(+1.12%)
May 11, 2021
4.689
4.783
4.629
4.711
53,225
-0.17(-3.40%)
May 10, 2021
4.854
4.877
4.779
4.877
24,390
+0.05(+0.93%)
May 07, 2021
4.802
4.847
4.768
4.832
17,491
+0.03(+0.63%)
May 06, 2021
4.847
4.847
4.779
4.802
16,727
-0.06(-1.24%)
May 05, 2021
4.764
4.876
4.757
4.862
15,735
+0.11(+2.22%)
May 04, 2021
4.734
4.764
4.711
4.757
18,741
+0.03(+0.64%)
May 03, 2021
4.741
4.741
4.704
4.726
19,600
-0.01(-0.16%)
Apr 30, 2021
4.734
4.741
4.651
4.734
17,405
+0.07(+1.45%)
Apr 29, 2021
4.741
4.741
4.598
4.666
18,755
-0.05(-1.04%)
Apr 28, 2021
4.659
4.764
4.614
4.715
41,687
+0.06(+1.21%)
Apr 27, 2021
4.659
4.666
4.553
4.659
19,635
+0.02(+0.32%)
Apr 26, 2021
4.568
4.644
4.553
4.644
44,536
+0.02(+0.49%)
Apr 23, 2021
4.546
4.651
4.546
4.621
26,308
+0.05(+0.99%)
Apr 22, 2021
4.576
4.614
4.538
4.576
17,021
-0.02(-0.33%)
Apr 21, 2021
4.629
4.681
4.568
4.591
21,567
-0.07(-1.45%)
Apr 20, 2021
4.757
4.757
4.591
4.659
43,338
-0.05(-1.12%)
Apr 19, 2021
4.629
4.764
4.561
4.711
100,041
+0.14(+3.13%)
Apr 16, 2021
4.553
4.666
4.552
4.568
45,042
+0.03(+0.66%)
Apr 15, 2021
4.516
4.629
4.380
4.538
73,392
+0.15(+3.43%)
Apr 14, 2021
4.192
4.403
4.192
4.388
77,787
+0.24(+5.81%)
Apr 13, 2021
4.185
4.185
4.072
4.147
96,220
-0.04(-0.90%)
Apr 12, 2021
4.388
4.403
4.177
4.185
102,707
-0.22(-4.96%)
Apr 09, 2021
4.598
4.646
4.395
4.403
84,903
-0.20(-4.26%)
Apr 08, 2021
4.945
4.945
4.561
4.598
103,548
-0.35(-7.00%)
Apr 07, 2021
4.811
4.952
4.774
4.945
160,612
+0.17(+3.57%)
Apr 06, 2021
4.737
4.789
4.715
4.774
92,773
+0.07(+1.43%)
Apr 05, 2021
4.589
4.737
4.575
4.707
122,155
+0.13(+2.90%)
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
.