Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
New Hampshire Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
The Bancorp Inc
(NQ:
TBBK
)
33.26
+1.00 (+3.10%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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 (%)
Nov 29, 2019
11.09
11.22
11.06
11.09
118,500
-0.03(-0.27%)
Nov 27, 2019
11.36
11.47
11.01
11.12
241,100
-0.22(-1.94%)
Nov 26, 2019
10.90
11.46
10.77
11.34
354,723
+0.48(+4.42%)
Nov 25, 2019
10.78
10.94
10.59
10.86
722,325
+0.18(+1.73%)
Nov 22, 2019
10.77
10.84
10.66
10.68
230,900
-0.00(-0.05%)
Nov 21, 2019
10.88
10.89
10.64
10.68
222,164
-0.12(-1.11%)
Nov 20, 2019
10.84
10.98
10.73
10.80
281,276
-0.10(-0.92%)
Nov 19, 2019
11.01
11.01
10.72
10.90
242,574
-0.05(-0.46%)
Nov 18, 2019
11.09
11.10
10.85
10.95
143,995
-0.17(-1.53%)
Nov 15, 2019
11.28
11.34
11.08
11.12
103,100
-0.06(-0.54%)
Nov 14, 2019
11.33
11.33
11.13
11.18
113,239
-0.15(-1.32%)
Nov 13, 2019
11.35
11.55
11.26
11.33
180,604
-0.11(-0.96%)
Nov 12, 2019
11.46
11.54
11.35
11.44
197,180
-0.01(-0.09%)
Nov 11, 2019
11.31
11.47
11.25
11.45
164,287
+0.11(+0.97%)
Nov 08, 2019
11.25
11.41
11.12
11.34
186,700
+0.08(+0.71%)
Nov 07, 2019
11.50
11.56
11.20
11.26
199,801
-0.09(-0.79%)
Nov 06, 2019
11.48
11.50
11.29
11.35
93,377
-0.16(-1.39%)
Nov 05, 2019
11.34
11.76
11.31
11.51
234,766
+0.24(+2.13%)
Nov 04, 2019
11.10
11.30
10.99
11.27
275,510
+0.27(+2.45%)
Nov 01, 2019
10.92
11.09
10.87
11.00
185,900
+0.10(+0.92%)
Oct 31, 2019
10.95
10.96
10.75
10.90
168,665
-0.07(-0.64%)
Oct 30, 2019
11.06
11.06
10.86
10.97
172,388
-0.08(-0.72%)
Oct 29, 2019
10.95
11.10
10.88
11.05
144,563
+0.13(+1.19%)
Oct 28, 2019
11.20
11.36
10.90
10.92
195,021
-0.10(-0.91%)
Oct 25, 2019
10.44
11.18
10.27
11.02
243,800
+0.87(+8.57%)
Oct 24, 2019
10.28
10.35
10.12
10.15
93,411
-0.12(-1.17%)
Oct 23, 2019
10.23
10.29
10.18
10.27
58,662
+0.03(+0.29%)
Oct 22, 2019
10.15
10.35
10.07
10.24
131,963
+0.03(+0.29%)
Oct 21, 2019
10.18
10.28
10.15
10.21
83,658
+0.14(+1.39%)
Oct 18, 2019
10.05
10.24
10.05
10.07
119,800
-0.04(-0.40%)
Oct 17, 2019
10.02
10.14
9.980
10.11
119,876
+0.13(+1.30%)
Oct 16, 2019
9.950
10.09
9.877
9.980
81,039
+0.05(+0.55%)
Oct 15, 2019
9.930
9.990
9.860
9.925
117,673
+0.09(+0.86%)
Oct 14, 2019
9.820
10.04
9.750
9.840
110,552
-0.06(-0.61%)
Oct 11, 2019
9.870
10.02
9.840
9.900
109,000
+0.21(+2.22%)
Oct 10, 2019
9.680
9.855
9.670
9.685
103,812
-0.01(-0.15%)
Oct 09, 2019
9.740
9.830
9.630
9.700
104,945
+0.01(+0.15%)
Oct 08, 2019
9.720
9.790
9.670
9.685
95,279
-0.16(-1.68%)
Oct 07, 2019
9.800
9.920
9.680
9.850
95,693
+0.05(+0.51%)
Oct 04, 2019
9.650
9.810
9.560
9.800
92,200
+0.19(+1.98%)
Oct 03, 2019
9.640
9.730
9.500
9.610
115,996
-0.10(-1.03%)
Oct 02, 2019
9.740
9.770
9.600
9.710
128,081
-0.08(-0.82%)
Oct 01, 2019
9.990
10.06
9.710
9.790
175,599
-0.11(-1.11%)
Sep 30, 2019
10.04
10.06
9.870
9.900
150,433
-0.09(-0.90%)
Sep 27, 2019
10.01
10.14
9.890
9.990
126,300
+0.03(+0.30%)
Sep 26, 2019
10.23
10.24
9.920
9.960
118,548
-0.24(-2.35%)
Sep 25, 2019
10.05
10.23
10.00
10.20
120,482
+0.14(+1.39%)
Sep 24, 2019
10.20
10.30
10.00
10.06
149,040
-0.17(-1.66%)
Sep 23, 2019
10.09
10.28
9.990
10.23
153,778
+0.04(+0.39%)
Sep 20, 2019
10.12
10.24
9.970
10.19
596,600
+0.07(+0.69%)
Sep 19, 2019
10.22
10.38
10.11
10.12
90,518
-0.09(-0.88%)
Sep 18, 2019
10.19
10.26
10.05
10.21
166,854
-0.02(-0.20%)
Sep 17, 2019
10.37
10.39
10.08
10.23
173,756
-0.17(-1.63%)
Sep 16, 2019
10.12
10.46
10.11
10.40
193,372
+0.18(+1.76%)
Sep 13, 2019
10.03
10.28
10.02
10.22
344,700
+0.17(+1.69%)
Sep 12, 2019
9.780
10.11
9.610
10.05
204,466
+0.17(+1.72%)
Sep 11, 2019
9.660
9.890
9.470
9.880
218,013
+0.29(+3.02%)
Sep 10, 2019
9.460
9.600
9.260
9.590
456,786
+0.14(+1.48%)
Sep 09, 2019
9.220
9.490
9.140
9.450
170,967
+0.25(+2.72%)
Sep 06, 2019
9.520
9.520
9.170
9.200
203,400
-0.27(-2.85%)
Sep 05, 2019
8.870
9.520
8.870
9.470
479,501
+0.74(+8.48%)
Sep 04, 2019
8.930
8.930
8.710
8.730
161,486
-0.05(-0.57%)
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
.