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 (%)
Apr 29, 2016
5.600
5.690
5.300
5.670
109,602
-0.29(-4.87%)
Apr 28, 2016
6.070
6.220
5.960
5.960
50,843
-0.18(-2.93%)
Apr 27, 2016
6.150
6.220
6.020
6.140
57,794
-0.03(-0.49%)
Apr 26, 2016
6.080
6.220
6.030
6.170
72,915
+0.11(+1.82%)
Apr 25, 2016
6.160
6.160
5.910
6.060
47,174
-0.15(-2.42%)
Apr 22, 2016
6.050
6.250
6.050
6.210
81,036
+0.16(+2.64%)
Apr 21, 2016
6.020
6.630
5.940
6.050
79,731
+0.01(+0.17%)
Apr 20, 2016
5.940
6.090
5.485
6.040
59,544
+0.09(+1.51%)
Apr 19, 2016
5.960
6.120
5.880
5.950
64,282
-0.01(-0.17%)
Apr 18, 2016
5.720
5.970
5.700
5.960
115,245
+0.22(+3.83%)
Apr 15, 2016
5.770
5.820
5.520
5.740
57,954
-0.06(-1.03%)
Apr 14, 2016
5.760
5.830
5.740
5.800
70,839
+0.01(+0.17%)
Apr 13, 2016
5.470
5.800
5.470
5.790
114,342
+0.36(+6.63%)
Apr 12, 2016
5.410
5.500
5.340
5.430
103,387
+0.02(+0.37%)
Apr 11, 2016
5.250
5.450
5.160
5.410
64,481
+0.19(+3.64%)
Apr 08, 2016
5.200
5.320
5.100
5.220
61,437
+0.05(+0.97%)
Apr 07, 2016
5.390
5.427
5.075
5.170
66,417
-0.26(-4.79%)
Apr 06, 2016
5.340
5.440
5.230
5.430
70,822
+0.07(+1.31%)
Apr 05, 2016
5.140
5.390
5.030
5.360
122,687
+0.18(+3.47%)
Apr 04, 2016
5.270
5.323
5.060
5.180
99,858
-0.06(-1.15%)
Apr 01, 2016
5.660
5.660
5.210
5.240
91,803
-0.48(-8.39%)
Mar 31, 2016
5.790
5.790
5.558
5.720
138,075
-0.07(-1.21%)
Mar 30, 2016
5.770
5.930
5.650
5.790
86,871
+0.03(+0.52%)
Mar 29, 2016
5.330
5.800
5.065
5.760
87,341
+0.40(+7.46%)
Mar 28, 2016
5.390
5.490
5.230
5.360
55,242
-0.03(-0.56%)
Mar 24, 2016
5.100
5.390
5.390
5.390
86,900
+0.25(+4.86%)
Mar 23, 2016
5.640
5.640
5.130
5.140
78,799
-0.53(-9.35%)
Mar 22, 2016
5.500
5.690
5.250
5.670
84,591
+0.11(+1.98%)
Mar 21, 2016
5.640
5.650
5.390
5.560
59,398
-0.11(-1.94%)
Mar 18, 2016
5.390
5.690
5.190
5.670
215,245
+0.32(+5.98%)
Mar 17, 2016
5.040
5.390
4.890
5.350
52,048
+0.31(+6.15%)
Mar 16, 2016
5.200
5.370
4.980
5.040
49,124
-0.25(-4.73%)
Mar 15, 2016
5.250
5.350
5.130
5.290
69,363
-0.01(-0.19%)
Mar 14, 2016
5.180
5.380
5.075
5.300
128,056
+0.12(+2.32%)
Mar 11, 2016
5.200
5.230
5.050
5.180
82,603
-0.02(-0.38%)
Mar 10, 2016
5.190
5.200
5.044
5.200
46,676
+0.02(+0.39%)
Mar 09, 2016
5.290
5.310
5.110
5.180
59,994
-0.08(-1.52%)
Mar 08, 2016
5.370
5.370
5.230
5.260
90,196
-0.14(-2.59%)
Mar 07, 2016
5.230
5.430
5.200
5.400
146,949
+0.15(+2.86%)
Mar 04, 2016
5.250
5.450
5.130
5.250
170,573
+0.05(+0.96%)
Mar 03, 2016
5.020
5.290
4.970
5.200
196,749
+0.19(+3.79%)
Mar 02, 2016
4.880
5.090
4.870
5.010
94,945
+0.13(+2.66%)
Mar 01, 2016
4.800
4.990
4.800
4.880
61,361
+0.11(+2.31%)
Feb 29, 2016
4.740
4.950
4.730
4.770
141,000
+0.01(+0.21%)
Feb 26, 2016
4.590
4.820
4.540
4.760
68,778
+0.18(+3.93%)
Feb 25, 2016
4.420
4.600
4.320
4.580
84,844
+0.19(+4.33%)
Feb 24, 2016
4.490
4.670
4.230
4.390
92,808
-0.18(-3.94%)
Feb 23, 2016
4.400
4.600
4.318
4.570
169,216
+0.14(+3.16%)
Feb 22, 2016
4.670
4.680
4.360
4.430
151,129
-0.20(-4.32%)
Feb 19, 2016
4.520
4.640
4.480
4.630
85,947
+0.10(+2.21%)
Feb 18, 2016
4.570
4.585
4.450
4.530
93,917
-0.04(-0.88%)
Feb 17, 2016
4.750
4.770
4.540
4.570
130,862
-0.14(-2.97%)
Feb 16, 2016
4.450
4.720
4.400
4.710
146,198
+0.30(+6.80%)
Feb 12, 2016
4.080
4.410
4.410
4.410
119,200
+0.32(+7.82%)
Feb 11, 2016
4.320
4.350
4.025
4.090
102,879
-0.32(-7.26%)
Feb 10, 2016
4.100
4.480
4.100
4.410
168,431
+0.34(+8.35%)
Feb 09, 2016
4.030
4.140
3.960
4.070
169,255
-0.04(-0.97%)
Feb 08, 2016
4.140
4.200
3.880
4.110
260,997
-0.07(-1.67%)
Feb 05, 2016
4.350
4.390
4.170
4.180
134,354
-0.17(-3.91%)
Feb 04, 2016
4.480
4.620
4.210
4.350
164,723
-0.17(-3.76%)
Feb 03, 2016
4.670
4.670
4.360
4.520
161,281
-0.18(-3.83%)
Feb 02, 2016
4.920
4.965
4.260
4.700
389,516
-0.30(-6.00%)
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
.