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
)
4.970
+0.010 (+0.20%)
Streaming Delayed Price
Updated: 3:52 PM EDT, May 8, 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 (%)
Feb 29, 2024
4.596
4.664
4.596
4.596
14,618
+0.00(+0.00%)
Feb 28, 2024
4.596
4.674
4.596
4.596
20,813
-0.06(-1.26%)
Feb 27, 2024
4.694
4.745
4.606
4.655
14,320
+0.03(+0.64%)
Feb 26, 2024
4.684
4.706
4.606
4.625
15,645
-0.04(-0.84%)
Feb 23, 2024
4.645
4.772
4.615
4.664
22,747
-0.05(-1.04%)
Feb 22, 2024
4.674
4.743
4.635
4.713
19,744
-0.07(-1.52%)
Feb 21, 2024
4.772
4.821
4.719
4.786
34,264
+0.03(+0.70%)
Feb 20, 2024
4.733
4.752
4.694
4.752
22,228
+0.04(+0.83%)
Feb 16, 2024
4.703
4.742
4.596
4.713
7,899
+0.03(+0.63%)
Feb 15, 2024
4.664
4.707
4.635
4.684
14,137
+0.01(+0.21%)
Feb 14, 2024
4.596
4.674
4.547
4.674
7,387
+0.04(+0.94%)
Feb 13, 2024
4.537
4.641
4.537
4.630
18,363
+0.02(+0.54%)
Feb 12, 2024
4.557
4.674
4.557
4.606
13,522
-0.06(-1.26%)
Feb 09, 2024
4.537
4.674
4.537
4.664
29,005
+0.11(+2.36%)
Feb 08, 2024
4.557
4.615
4.547
4.557
18,342
+0.00(+0.00%)
Feb 07, 2024
4.596
4.635
4.547
4.557
11,047
+0.01(+0.21%)
Feb 06, 2024
4.586
4.606
4.547
4.547
11,878
-0.03(-0.64%)
Feb 05, 2024
4.567
4.611
4.528
4.576
25,428
-0.04(-0.85%)
Feb 02, 2024
4.597
4.625
4.570
4.615
3,694
-0.03(-0.63%)
Feb 01, 2024
4.625
4.674
4.547
4.645
25,522
-0.02(-0.42%)
Jan 31, 2024
4.645
4.664
4.606
4.664
9,063
+0.00(+0.00%)
Jan 30, 2024
4.733
4.733
4.664
4.664
4,438
-0.04(-0.83%)
Jan 29, 2024
4.733
4.733
4.508
4.703
26,844
-0.04(-0.84%)
Jan 26, 2024
4.723
4.791
4.723
4.743
5,703
+0.00(+0.02%)
Jan 25, 2024
4.743
4.772
4.703
4.743
14,440
-0.04(-0.82%)
Jan 24, 2024
4.787
4.808
4.743
4.782
14,330
+0.02(+0.41%)
Jan 23, 2024
4.791
4.791
4.743
4.762
11,704
-0.03(-0.61%)
Jan 22, 2024
4.801
4.821
4.747
4.791
21,862
-0.02(-0.41%)
Jan 19, 2024
4.791
4.830
4.791
4.811
12,855
+0.06(+1.23%)
Jan 18, 2024
4.831
4.831
4.743
4.752
19,102
-0.08(-1.62%)
Jan 17, 2024
4.835
4.869
4.743
4.831
38,272
+0.05(+1.02%)
Jan 16, 2024
4.909
4.889
4.767
4.782
14,340
-0.11(-2.20%)
Jan 12, 2024
4.829
4.889
4.772
4.889
18,495
+0.06(+1.21%)
Jan 11, 2024
4.821
4.831
4.723
4.831
28,228
+0.07(+1.44%)
Jan 10, 2024
4.811
4.811
4.713
4.762
10,511
+0.00(+0.00%)
Jan 09, 2024
4.615
4.791
4.596
4.762
29,800
+0.09(+1.99%)
Jan 08, 2024
4.625
4.684
4.606
4.669
11,509
+0.05(+1.17%)
Jan 05, 2024
4.635
4.635
4.615
4.615
9,623
-0.08(-1.67%)
Jan 04, 2024
4.664
4.694
4.601
4.694
15,429
+0.04(+0.84%)
Jan 03, 2024
4.694
4.694
4.596
4.655
24,655
-0.04(-0.83%)
Jan 02, 2024
4.889
4.889
4.694
4.694
57,573
-0.17(-3.42%)
Dec 29, 2023
4.743
4.868
4.743
4.860
87,770
+0.08(+1.64%)
Dec 28, 2023
4.831
4.889
4.772
4.782
36,820
+0.00(+0.05%)
Dec 27, 2023
4.722
4.779
4.698
4.779
54,638
+0.11(+2.46%)
Dec 26, 2023
4.588
4.722
4.588
4.665
37,476
+0.02(+0.41%)
Dec 22, 2023
4.626
4.674
4.617
4.645
26,078
+0.03(+0.73%)
Dec 21, 2023
4.617
4.626
4.588
4.612
29,417
+0.00(+0.10%)
Dec 20, 2023
4.617
4.631
4.585
4.607
31,506
+0.00(+0.00%)
Dec 19, 2023
4.539
4.617
4.539
4.607
24,403
+0.05(+1.05%)
Dec 18, 2023
4.531
4.617
4.512
4.559
58,093
+0.07(+1.49%)
Dec 15, 2023
4.531
4.540
4.492
4.492
17,979
-0.01(-0.19%)
Dec 14, 2023
4.492
4.536
4.445
4.501
25,379
+0.01(+0.19%)
Dec 13, 2023
4.492
4.537
4.397
4.492
35,385
+0.02(+0.43%)
Dec 12, 2023
4.464
4.483
4.454
4.473
12,846
+0.02(+0.43%)
Dec 11, 2023
4.406
4.473
4.406
4.454
22,499
-0.01(-0.20%)
Dec 08, 2023
4.426
4.483
4.416
4.463
12,803
-0.00(-0.02%)
Dec 07, 2023
4.445
4.464
4.413
4.464
2,603
+0.02(+0.43%)
Dec 06, 2023
4.445
4.489
4.426
4.445
18,255
-0.01(-0.21%)
Dec 05, 2023
4.492
4.492
4.445
4.454
29,071
-0.02(-0.43%)
Dec 04, 2023
4.454
4.483
4.445
4.473
15,586
+0.01(+0.32%)
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
.