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 (%)
Feb 28, 2019
9.120
9.210
9.050
9.070
151,709
-0.05(-0.55%)
Feb 27, 2019
9.160
9.230
9.070
9.120
76,034
-0.05(-0.55%)
Feb 26, 2019
9.390
9.480
9.170
9.170
122,885
-0.23(-2.45%)
Feb 25, 2019
9.440
9.470
9.380
9.400
114,022
+0.01(+0.11%)
Feb 22, 2019
9.200
9.390
9.190
9.390
85,300
+0.19(+2.07%)
Feb 21, 2019
9.130
9.200
9.020
9.200
67,084
+0.07(+0.77%)
Feb 20, 2019
9.080
9.190
9.060
9.130
96,923
+0.05(+0.55%)
Feb 19, 2019
8.670
9.120
8.670
9.080
152,700
+0.35(+4.01%)
Feb 15, 2019
8.670
8.820
8.660
8.730
142,300
+0.12(+1.39%)
Feb 14, 2019
8.560
8.750
8.520
8.610
99,508
+0.00(+0.00%)
Feb 13, 2019
8.570
8.650
8.530
8.610
102,113
+0.04(+0.47%)
Feb 12, 2019
8.540
8.690
8.490
8.570
107,869
+0.04(+0.47%)
Feb 11, 2019
8.590
8.590
8.470
8.530
86,311
-0.04(-0.47%)
Feb 08, 2019
8.660
8.680
8.515
8.570
157,200
-0.13(-1.49%)
Feb 07, 2019
8.760
8.890
8.670
8.700
65,113
-0.05(-0.57%)
Feb 06, 2019
8.690
8.780
8.610
8.750
112,041
+0.04(+0.46%)
Feb 05, 2019
8.680
8.800
8.650
8.710
150,424
+0.08(+0.93%)
Feb 04, 2019
8.570
8.670
8.530
8.630
147,070
+0.01(+0.12%)
Feb 01, 2019
8.500
8.620
8.465
8.620
85,700
+0.14(+1.65%)
Jan 31, 2019
8.460
8.580
8.300
8.480
163,004
-0.06(-0.70%)
Jan 30, 2019
8.550
8.650
8.470
8.540
422,195
+0.02(+0.23%)
Jan 29, 2019
8.500
8.610
8.500
8.520
184,263
-0.03(-0.35%)
Jan 28, 2019
8.570
8.660
8.440
8.550
145,242
-0.19(-2.17%)
Jan 25, 2019
8.760
8.835
8.170
8.740
302,800
-0.19(-2.13%)
Jan 24, 2019
8.570
9.010
8.570
8.930
154,423
+0.33(+3.84%)
Jan 23, 2019
8.670
8.760
8.550
8.600
126,058
-0.07(-0.81%)
Jan 22, 2019
8.490
8.720
8.490
8.670
189,988
+0.12(+1.40%)
Jan 18, 2019
8.540
8.755
8.530
8.550
126,600
+0.01(+0.12%)
Jan 17, 2019
8.530
8.600
8.470
8.540
109,208
-0.02(-0.23%)
Jan 16, 2019
8.460
8.680
8.450
8.560
114,791
+0.14(+1.66%)
Jan 15, 2019
8.340
8.500
8.290
8.420
114,851
+0.07(+0.84%)
Jan 14, 2019
8.420
8.520
8.330
8.350
119,593
-0.13(-1.53%)
Jan 11, 2019
8.460
8.550
8.370
8.480
158,400
-0.05(-0.59%)
Jan 10, 2019
8.680
8.680
8.450
8.530
103,750
-0.19(-2.18%)
Jan 09, 2019
8.600
8.740
8.470
8.720
149,627
+0.16(+1.87%)
Jan 08, 2019
8.590
8.600
8.430
8.560
132,483
+0.03(+0.35%)
Jan 07, 2019
8.360
8.610
8.350
8.530
278,705
+0.08(+0.95%)
Jan 04, 2019
8.230
8.500
8.090
8.450
193,900
+0.34(+4.19%)
Jan 03, 2019
8.190
8.303
8.040
8.110
323,707
-0.13(-1.58%)
Jan 02, 2019
7.830
8.240
7.830
8.240
259,753
+0.28(+3.52%)
Dec 31, 2018
8.020
8.380
7.810
7.960
236,200
+0.01(+0.13%)
Dec 28, 2018
7.870
8.130
7.820
7.950
225,600
+0.10(+1.27%)
Dec 27, 2018
7.980
8.563
7.700
7.850
278,992
-0.29(-3.56%)
Dec 26, 2018
7.730
8.160
7.640
8.140
258,947
+0.47(+6.13%)
Dec 24, 2018
7.850
7.880
7.640
7.670
145,800
-0.25(-3.16%)
Dec 21, 2018
7.910
8.080
7.870
7.920
603,500
+0.04(+0.51%)
Dec 20, 2018
7.710
8.020
7.710
7.880
440,507
+0.12(+1.55%)
Dec 19, 2018
8.050
8.150
7.750
7.760
381,982
-0.29(-3.60%)
Dec 18, 2018
8.270
8.370
7.970
8.050
226,769
-0.22(-2.66%)
Dec 17, 2018
8.240
8.510
8.220
8.270
201,477
-0.03(-0.36%)
Dec 14, 2018
8.380
8.540
8.285
8.300
136,100
-0.15(-1.78%)
Dec 13, 2018
8.840
9.090
8.440
8.450
246,718
-0.40(-4.52%)
Dec 12, 2018
8.800
9.020
8.680
8.850
112,541
+0.19(+2.19%)
Dec 11, 2018
8.860
9.020
8.610
8.660
187,439
-0.10(-1.14%)
Dec 10, 2018
9.180
9.210
8.750
8.760
129,328
-0.43(-4.68%)
Dec 07, 2018
9.200
9.590
8.270
9.190
165,600
-0.03(-0.33%)
Dec 06, 2018
9.170
9.340
8.990
9.220
206,970
-0.01(-0.11%)
Dec 04, 2018
9.830
9.830
9.200
9.230
204,400
-0.65(-6.58%)
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
.