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
)
4.985
UNCHANGED
Streaming Delayed Price
Updated: 3:58 PM EDT, May 13, 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, 2024
5.100
5.100
5.033
5.050
5,351
-0.05(-0.98%)
Apr 29, 2024
5.040
5.110
5.020
5.100
11,116
+0.03(+0.59%)
Apr 26, 2024
5.060
5.149
5.050
5.070
17,724
+0.01(+0.20%)
Apr 25, 2024
5.110
5.110
5.035
5.060
10,886
-0.05(-0.98%)
Apr 24, 2024
5.100
5.110
5.030
5.110
20,884
+0.06(+1.09%)
Apr 23, 2024
5.040
5.085
5.030
5.055
4,713
+0.02(+0.50%)
Apr 22, 2024
5.100
5.100
4.950
5.030
19,536
-0.05(-0.98%)
Apr 19, 2024
5.110
5.110
5.055
5.080
2,239
+0.06(+1.19%)
Apr 18, 2024
5.060
5.110
5.020
5.020
8,941
-0.02(-0.40%)
Apr 17, 2024
5.042
5.090
5.010
5.040
17,386
-0.01(-0.19%)
Apr 16, 2024
5.110
5.110
4.990
5.050
11,090
-0.08(-1.56%)
Apr 15, 2024
5.150
5.150
5.070
5.130
33,379
+0.05(+0.98%)
Apr 12, 2024
5.010
5.080
5.010
5.080
15,837
+0.05(+0.99%)
Apr 11, 2024
5.090
5.090
5.000
5.030
21,214
-0.04(-0.79%)
Apr 10, 2024
5.080
5.080
5.000
5.070
15,234
+0.07(+1.40%)
Apr 09, 2024
4.950
5.149
4.950
5.000
20,186
-0.08(-1.48%)
Apr 08, 2024
5.055
5.094
4.987
5.075
36,890
-0.01(-0.19%)
Apr 05, 2024
5.134
5.134
5.065
5.085
30,816
-0.05(-0.95%)
Apr 04, 2024
5.085
5.134
5.085
5.134
29,846
+0.05(+1.06%)
Apr 03, 2024
5.075
5.134
4.987
5.080
17,805
-0.00(-0.10%)
Apr 02, 2024
5.036
5.085
4.977
5.085
39,435
+0.06(+1.17%)
Apr 01, 2024
4.948
5.036
4.948
5.026
46,370
+0.08(+1.58%)
Mar 28, 2024
4.967
4.987
4.919
4.948
17,181
+0.05(+1.00%)
Mar 27, 2024
4.899
5.026
4.694
4.899
38,560
-0.08(-1.57%)
Mar 26, 2024
4.958
5.036
4.889
4.977
36,166
+0.02(+0.39%)
Mar 25, 2024
4.586
4.967
4.586
4.958
97,841
+0.26(+5.63%)
Mar 22, 2024
4.645
4.723
4.645
4.694
11,450
+0.00(+0.00%)
Mar 21, 2024
4.664
4.713
4.665
4.694
28,976
+0.03(+0.63%)
Mar 20, 2024
4.606
4.674
4.606
4.664
15,927
+0.03(+0.63%)
Mar 19, 2024
4.664
4.684
4.606
4.635
11,770
+0.00(+0.00%)
Mar 18, 2024
4.684
4.694
4.635
4.635
20,887
-0.05(-1.04%)
Mar 15, 2024
4.694
4.694
4.635
4.684
22,930
+0.10(+2.13%)
Mar 14, 2024
4.645
4.682
4.586
4.586
18,894
-0.07(-1.47%)
Mar 13, 2024
4.635
4.684
4.615
4.655
13,808
+0.02(+0.42%)
Mar 12, 2024
4.567
4.694
4.567
4.635
26,343
-0.03(-0.73%)
Mar 11, 2024
4.684
4.684
4.596
4.669
9,106
+0.10(+2.25%)
Mar 08, 2024
4.547
4.623
4.518
4.567
47,299
+0.07(+1.52%)
Mar 07, 2024
4.713
4.723
4.498
4.498
50,351
-0.20(-4.17%)
Mar 06, 2024
4.732
4.762
4.655
4.694
20,088
-0.03(-0.62%)
Mar 05, 2024
4.645
4.743
4.645
4.723
7,010
+0.05(+1.05%)
Mar 04, 2024
4.635
4.694
4.625
4.674
7,628
+0.07(+1.49%)
Mar 01, 2024
4.615
4.645
4.606
4.606
19,557
+0.01(+0.21%)
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%)
Dec 01, 2023
4.406
4.464
4.406
4.459
9,099
+0.06(+1.41%)
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%)
Sep 01, 2023
4.361
4.406
4.352
4.361
15,557
-0.01(-0.21%)
Aug 31, 2023
4.406
4.406
4.311
4.370
6,766
+0.03(+0.63%)
Aug 30, 2023
4.361
4.361
4.270
4.342
7,756
+0.00(+0.00%)
Aug 29, 2023
4.197
4.342
4.197
4.342
13,190
+0.04(+0.87%)
Aug 28, 2023
4.388
4.388
4.188
4.305
21,788
-0.02(-0.44%)
Aug 25, 2023
4.261
4.361
4.261
4.324
9,764
+0.06(+1.50%)
Aug 24, 2023
4.215
4.270
4.197
4.261
19,000
+0.06(+1.52%)
Aug 23, 2023
4.188
4.251
4.160
4.197
30,142
-0.04(-0.86%)
Aug 22, 2023
4.251
4.279
4.224
4.233
10,483
-0.01(-0.32%)
Aug 21, 2023
4.279
4.297
4.233
4.247
19,669
+0.01(+0.32%)
Aug 18, 2023
4.215
4.284
4.206
4.233
11,573
+0.03(+0.76%)
Aug 17, 2023
4.242
4.279
4.201
4.201
29,944
-0.06(-1.39%)
Aug 16, 2023
4.324
4.379
4.261
4.261
17,994
-0.07(-1.68%)
Aug 15, 2023
4.370
4.388
4.324
4.333
27,254
-0.03(-0.63%)
Aug 14, 2023
4.361
4.406
4.361
4.361
10,043
-0.02(-0.42%)
Aug 11, 2023
4.361
4.415
4.361
4.379
36,668
-0.01(-0.21%)
Aug 10, 2023
4.381
4.410
4.361
4.388
9,753
+0.00(+0.00%)
Aug 09, 2023
4.406
4.415
4.352
4.388
13,648
+0.02(+0.42%)
Aug 08, 2023
4.379
4.429
4.370
4.370
4,860
-0.05(-1.03%)
Aug 07, 2023
4.324
4.415
4.324
4.415
29,889
-0.01(-0.21%)
Aug 04, 2023
4.424
4.452
4.402
4.424
16,152
-0.02(-0.41%)
Aug 03, 2023
4.452
4.470
4.370
4.443
24,727
-0.04(-0.81%)
Aug 02, 2023
4.452
4.479
4.452
4.479
6,827
+0.02(+0.41%)
Aug 01, 2023
4.488
4.522
4.461
4.461
20,587
-0.04(-0.81%)
Jul 31, 2023
4.479
4.534
4.469
4.497
23,735
+0.03(+0.61%)
Jul 28, 2023
4.552
4.552
4.461
4.470
34,174
-0.06(-1.41%)
Jul 27, 2023
4.497
4.569
4.470
4.534
39,982
+0.05(+1.01%)
Jul 26, 2023
4.470
4.506
4.461
4.488
12,642
+0.03(+0.61%)
Jul 25, 2023
4.488
4.506
4.461
4.461
11,705
-0.04(-0.81%)
Jul 24, 2023
4.506
4.529
4.474
4.497
21,827
+0.00(+0.00%)
Jul 21, 2023
4.561
4.561
4.479
4.497
17,620
-0.01(-0.20%)
Jul 20, 2023
4.506
4.543
4.461
4.506
5,327
+0.01(+0.20%)
Jul 19, 2023
4.488
4.570
4.467
4.497
4,186
+0.00(+0.00%)
Jul 18, 2023
4.452
4.525
4.452
4.497
21,294
+0.04(+0.82%)
Jul 17, 2023
4.461
4.552
4.383
4.461
27,411
+0.05(+1.24%)
Jul 14, 2023
4.515
4.606
4.388
4.406
28,812
-0.18(-3.97%)
Jul 13, 2023
4.552
4.616
4.488
4.588
43,975
+0.13(+2.86%)
Jul 12, 2023
4.352
4.461
4.352
4.461
35,462
+0.14(+3.16%)
Jul 11, 2023
4.388
4.452
4.288
4.324
24,432
-0.05(-1.25%)
Jul 10, 2023
4.552
4.570
4.361
4.379
60,625
-0.15(-3.41%)
Jul 07, 2023
4.606
4.616
4.443
4.534
93,374
-0.13(-2.88%)
Jul 06, 2023
4.659
4.712
4.581
4.668
86,916
+0.06(+1.35%)
Jul 05, 2023
4.677
4.677
4.543
4.606
88,428
+0.07(+1.57%)
Jul 03, 2023
4.508
4.561
4.463
4.534
29,295
+0.04(+0.79%)
Jun 30, 2023
4.525
4.525
4.454
4.499
45,559
+0.01(+0.20%)
Jun 29, 2023
4.427
4.499
4.427
4.490
10,514
+0.09(+2.02%)
Jun 28, 2023
4.338
4.427
4.319
4.401
13,909
-0.03(-0.60%)
Jun 27, 2023
4.303
4.436
4.302
4.427
19,645
-0.02(-0.40%)
Jun 26, 2023
4.454
4.463
4.334
4.445
20,435
-0.01(-0.20%)
Jun 23, 2023
4.472
4.508
4.365
4.454
26,293
+0.00(+0.00%)
Jun 22, 2023
4.499
4.499
4.392
4.454
13,375
-0.05(-1.19%)
Jun 21, 2023
4.472
4.508
4.383
4.508
11,648
+0.10(+2.22%)
Jun 20, 2023
4.508
4.606
4.410
4.410
57,237
-0.24(-5.17%)
Jun 16, 2023
4.450
4.650
4.450
4.650
58,045
+0.21(+4.82%)
Jun 15, 2023
4.499
4.499
4.410
4.436
16,313
+0.15(+3.53%)
May 08, 2023
4.481
4.481
4.276
4.285
49,845
-0.13(-3.02%)
May 05, 2023
4.436
4.463
4.401
4.419
7,559
+0.05(+1.22%)
May 04, 2023
4.517
4.512
4.347
4.365
55,232
-0.11(-2.39%)
May 03, 2023
4.517
4.517
4.472
4.472
8,348
-0.00(-0.10%)
May 02, 2023
4.614
4.614
4.463
4.476
16,905
-0.07(-1.47%)
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
.