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 (%)
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%)
Aug 01, 2022
4.704
4.713
4.671
4.704
6,329
+0.03(+0.71%)
Jul 29, 2022
4.704
4.704
4.613
4.671
8,585
+0.01(+0.18%)
Jul 28, 2022
4.637
4.688
4.588
4.662
15,431
-0.03(-0.53%)
Jul 27, 2022
4.621
4.688
4.604
4.688
6,302
+0.08(+1.81%)
Jul 26, 2022
4.654
4.662
4.604
4.604
5,642
+0.02(+0.36%)
Jul 25, 2022
4.546
4.654
4.546
4.587
18,412
+0.04(+0.92%)
Jul 22, 2022
4.571
4.579
4.546
4.546
5,799
-0.06(-1.27%)
Jul 21, 2022
4.637
4.637
4.587
4.604
4,265
-0.01(-0.18%)
Jul 20, 2022
4.629
4.637
4.579
4.612
11,852
+0.03(+0.55%)
Jul 19, 2022
4.587
4.612
4.587
4.587
10,835
+0.02(+0.36%)
Jul 18, 2022
4.738
4.738
4.554
4.571
16,650
+0.03(+0.74%)
Jul 15, 2022
4.612
4.621
4.537
4.537
31,430
+0.00(+0.00%)
Jul 14, 2022
4.429
4.554
4.429
4.537
10,291
-0.03(-0.55%)
Jul 13, 2022
4.337
4.629
4.337
4.562
72,040
+0.27(+6.21%)
Jul 12, 2022
4.404
4.429
4.254
4.295
35,036
-0.11(-2.46%)
Jul 11, 2022
4.562
4.562
4.379
4.404
52,018
-0.15(-3.39%)
Jul 08, 2022
4.629
4.629
4.379
4.558
36,551
-0.07(-1.53%)
Jul 07, 2022
4.437
4.654
4.396
4.629
49,616
+0.10(+2.12%)
Jul 06, 2022
4.721
4.770
4.414
4.533
79,639
-0.03(-0.71%)
Jul 05, 2022
4.713
4.713
4.526
4.566
90,743
-0.01(-0.18%)
Jul 01, 2022
4.598
4.649
4.509
4.574
56,234
+0.01(+0.18%)
Jun 30, 2022
4.533
4.672
4.484
4.566
25,917
+0.02(+0.54%)
Jun 29, 2022
4.607
4.664
4.517
4.541
34,266
-0.02(-0.53%)
Jun 28, 2022
4.619
4.619
4.547
4.566
15,422
-0.01(-0.20%)
Jun 27, 2022
4.566
4.623
4.525
4.575
35,213
+0.09(+2.02%)
Jun 24, 2022
4.362
4.590
4.362
4.484
42,056
+0.12(+2.80%)
Jun 23, 2022
4.631
4.753
4.280
4.362
125,350
-0.33(-6.96%)
Jun 22, 2022
4.696
4.770
4.484
4.688
58,175
+0.04(+0.88%)
Jun 21, 2022
4.631
4.802
4.615
4.647
79,940
+0.02(+0.35%)
Jun 17, 2022
4.338
4.631
4.329
4.631
103,587
+0.27(+6.17%)
Jun 16, 2022
4.484
4.501
4.362
4.362
37,780
-0.12(-2.73%)
Jun 15, 2022
4.403
4.607
4.362
4.484
51,358
+0.13(+3.00%)
Jun 14, 2022
4.313
4.492
4.289
4.354
48,026
+0.03(+0.75%)
Jun 13, 2022
4.460
4.460
4.289
4.321
69,577
-0.17(-3.81%)
Jun 10, 2022
4.533
4.533
4.460
4.492
48,967
-0.04(-0.90%)
Jun 09, 2022
4.558
4.558
4.525
4.533
14,063
-0.05(-1.07%)
Jun 08, 2022
4.566
4.607
4.541
4.582
16,463
+0.02(+0.36%)
Jun 07, 2022
4.607
4.631
4.566
4.566
12,393
-0.05(-1.06%)
Jun 06, 2022
4.607
4.631
4.607
4.615
9,966
+0.01(+0.18%)
Jun 03, 2022
4.631
4.631
4.590
4.607
11,085
+0.01(+0.18%)
Jun 02, 2022
4.625
4.625
4.533
4.598
13,199
+0.01(+0.18%)
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
.