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
)
5.098
+0.038 (+0.75%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 2, 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 (%)
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%)
Apr 01, 2021
4.515
4.612
4.449
4.575
79,570
+0.06(+1.31%)
Mar 31, 2021
4.397
4.515
4.367
4.515
92,539
+0.13(+2.87%)
Mar 30, 2021
4.323
4.389
4.308
4.389
31,458
+0.08(+1.88%)
Mar 29, 2021
4.264
4.375
4.264
4.308
14,811
-0.05(-1.19%)
Mar 26, 2021
4.353
4.406
4.308
4.360
14,860
+0.03(+0.68%)
Mar 25, 2021
4.345
4.345
4.261
4.330
13,470
+0.02(+0.52%)
Mar 24, 2021
4.301
4.344
4.286
4.308
26,721
-0.01(-0.17%)
Mar 23, 2021
4.353
4.353
4.293
4.315
14,009
-0.04(-1.02%)
Mar 22, 2021
4.397
4.397
4.301
4.360
22,567
+0.04(+1.03%)
Mar 19, 2021
4.234
4.330
4.219
4.315
35,259
+0.06(+1.39%)
Mar 18, 2021
4.249
4.278
4.241
4.256
35,885
+0.01(+0.26%)
Mar 17, 2021
4.293
4.293
4.176
4.245
17,093
+0.03(+0.79%)
Mar 16, 2021
4.212
4.256
4.138
4.212
13,957
+0.00(+0.00%)
Mar 15, 2021
4.049
4.212
4.049
4.212
41,859
+0.07(+1.70%)
Mar 12, 2021
4.145
4.145
4.093
4.142
18,372
+0.06(+1.54%)
Mar 11, 2021
4.034
4.093
3.983
4.079
28,214
+0.05(+1.29%)
Mar 10, 2021
3.938
4.034
3.923
4.027
20,429
+0.00(+0.00%)
Mar 09, 2021
3.960
4.027
3.894
4.027
33,870
+0.09(+2.26%)
Mar 08, 2021
3.849
3.960
3.843
3.938
36,086
+0.07(+1.92%)
Mar 05, 2021
3.916
3.982
3.820
3.864
58,090
-0.10(-2.43%)
Mar 04, 2021
4.071
4.071
3.931
3.960
37,829
-0.04(-1.11%)
Mar 03, 2021
3.945
4.011
3.930
4.005
34,200
-0.00(-0.00%)
Mar 02, 2021
4.012
4.019
3.940
4.005
23,375
+0.01(+0.37%)
Mar 01, 2021
4.071
4.204
3.886
3.990
59,672
-0.09(-2.18%)
Feb 26, 2021
4.145
4.145
4.079
4.079
10,672
-0.03(-0.63%)
Feb 25, 2021
4.101
4.208
4.071
4.105
38,021
+0.07(+1.74%)
Feb 24, 2021
3.990
4.099
3.931
4.034
61,161
+0.04(+1.11%)
Feb 23, 2021
3.979
3.990
3.942
3.990
37,502
+0.00(+0.00%)
Feb 22, 2021
3.990
4.016
3.990
3.990
32,884
-0.08(-2.00%)
Feb 19, 2021
4.049
4.071
3.995
4.071
18,643
+0.07(+1.85%)
Feb 18, 2021
4.019
4.048
3.997
3.997
13,748
+0.00(+0.00%)
Feb 17, 2021
3.999
4.034
3.964
3.997
8,587
-0.01(-0.37%)
Feb 16, 2021
3.967
4.044
3.938
4.012
13,575
+0.07(+1.88%)
Feb 12, 2021
3.982
4.026
3.938
3.938
19,994
-0.01(-0.19%)
Feb 11, 2021
3.982
4.008
3.938
3.945
38,774
-0.05(-1.30%)
Feb 10, 2021
4.042
4.049
3.945
3.997
20,476
+0.02(+0.56%)
Feb 09, 2021
4.042
4.042
3.938
3.975
40,839
-0.06(-1.47%)
Feb 08, 2021
3.938
4.049
3.938
4.034
72,971
+0.10(+2.44%)
Feb 05, 2021
3.968
3.990
3.886
3.938
21,480
+0.04(+0.95%)
Feb 04, 2021
3.923
3.982
3.886
3.901
17,650
-0.04(-1.13%)
Feb 03, 2021
3.938
3.981
3.916
3.945
15,015
-0.05(-1.20%)
Feb 02, 2021
3.775
3.997
3.768
3.993
23,451
+0.23(+5.99%)
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
.