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 (%)
Jul 31, 2019
10.04
10.17
9.660
9.680
396,088
-0.30(-3.01%)
Jul 30, 2019
9.800
10.01
9.750
9.980
277,435
+0.12(+1.22%)
Jul 29, 2019
9.890
10.09
9.800
9.860
249,854
+0.01(+0.10%)
Jul 26, 2019
9.380
10.04
9.380
9.850
376,900
+0.50(+5.35%)
Jul 25, 2019
9.480
9.610
9.330
9.350
185,024
-0.10(-1.06%)
Jul 24, 2019
9.010
9.500
9.010
9.450
262,608
+0.37(+4.07%)
Jul 23, 2019
9.030
9.160
8.990
9.080
149,675
+0.08(+0.89%)
Jul 22, 2019
9.040
9.115
8.960
9.000
175,068
-0.07(-0.77%)
Jul 19, 2019
9.130
9.230
9.040
9.070
114,400
-0.10(-1.09%)
Jul 18, 2019
9.120
9.270
9.112
9.170
157,720
+0.04(+0.44%)
Jul 17, 2019
9.200
9.240
9.080
9.130
160,375
-0.10(-1.08%)
Jul 16, 2019
9.300
9.300
9.210
9.230
148,370
-0.07(-0.75%)
Jul 15, 2019
9.360
9.370
9.230
9.300
133,749
-0.05(-0.53%)
Jul 12, 2019
9.250
9.400
9.160
9.350
177,800
+0.13(+1.41%)
Jul 11, 2019
9.050
9.290
9.030
9.220
201,331
+0.16(+1.77%)
Jul 10, 2019
9.170
9.230
8.993
9.060
142,927
-0.09(-0.98%)
Jul 09, 2019
8.920
9.160
8.920
9.150
151,520
+0.15(+1.67%)
Jul 08, 2019
9.080
9.130
8.970
9.000
144,193
-0.11(-1.21%)
Jul 05, 2019
9.010
9.150
9.010
9.110
101,800
+0.16(+1.79%)
Jul 03, 2019
8.950
8.980
8.880
8.950
47,400
+0.03(+0.34%)
Jul 02, 2019
9.000
9.070
8.800
8.920
164,744
-0.10(-1.11%)
Jul 01, 2019
8.700
9.170
8.700
9.020
194,272
+0.10(+1.12%)
Jun 28, 2019
8.920
9.120
8.890
8.920
605,400
-0.07(-0.78%)
Jun 27, 2019
8.810
8.990
8.810
8.990
212,962
+0.21(+2.39%)
Jun 26, 2019
8.930
9.050
8.760
8.780
124,622
-0.10(-1.13%)
Jun 25, 2019
8.940
8.960
8.710
8.880
126,498
-0.05(-0.56%)
Jun 24, 2019
8.900
9.050
8.860
8.930
113,089
-0.01(-0.11%)
Jun 21, 2019
9.000
9.020
8.757
8.940
489,000
-0.10(-1.11%)
Jun 20, 2019
9.060
9.070
8.910
9.040
116,420
+0.01(+0.11%)
Jun 19, 2019
9.180
9.240
8.990
9.030
150,447
-0.10(-1.10%)
Jun 18, 2019
8.890
9.170
8.890
9.130
384,213
+0.23(+2.58%)
Jun 17, 2019
8.980
9.030
8.880
8.900
106,040
-0.06(-0.67%)
Jun 14, 2019
8.990
9.040
8.880
8.960
172,300
-0.04(-0.44%)
Jun 13, 2019
8.950
9.100
8.940
9.000
137,685
+0.08(+0.90%)
Jun 12, 2019
8.980
9.020
8.900
8.920
71,347
-0.06(-0.67%)
Jun 11, 2019
9.080
9.110
8.930
8.980
171,036
-0.01(-0.11%)
Jun 10, 2019
8.900
9.170
8.900
8.990
98,647
+0.15(+1.70%)
Jun 07, 2019
9.000
9.060
8.840
8.840
75,000
-0.17(-1.89%)
Jun 06, 2019
9.150
9.220
8.760
9.010
131,327
-0.19(-2.07%)
Jun 05, 2019
9.330
9.610
9.130
9.200
116,500
-0.15(-1.60%)
Jun 04, 2019
8.940
9.370
8.860
9.350
177,052
+0.51(+5.77%)
Jun 03, 2019
8.930
8.930
8.770
8.840
230,659
-0.06(-0.67%)
May 31, 2019
9.050
9.050
8.810
8.900
153,200
-0.29(-3.16%)
May 30, 2019
9.300
9.440
9.090
9.190
198,296
-0.11(-1.18%)
May 29, 2019
9.270
9.330
9.130
9.300
195,032
-0.06(-0.64%)
May 28, 2019
9.460
9.560
9.350
9.360
245,044
-0.13(-1.37%)
May 24, 2019
9.560
9.650
9.480
9.490
127,100
+0.00(+0.00%)
May 23, 2019
9.580
9.730
9.420
9.490
153,354
-0.24(-2.47%)
May 22, 2019
9.870
9.870
9.640
9.730
149,637
-0.20(-2.01%)
May 21, 2019
9.860
9.980
9.800
9.930
177,144
+0.18(+1.85%)
May 20, 2019
9.590
9.840
9.450
9.750
149,551
+0.10(+1.04%)
May 17, 2019
9.770
9.840
9.610
9.650
190,800
-0.19(-1.93%)
May 16, 2019
9.760
9.885
9.710
9.840
87,507
+0.13(+1.34%)
May 15, 2019
9.700
9.805
9.560
9.710
118,391
-0.12(-1.22%)
May 14, 2019
9.640
9.885
9.640
9.830
140,332
+0.21(+2.18%)
May 13, 2019
9.860
9.880
9.560
9.620
136,161
-0.45(-4.47%)
May 10, 2019
10.11
10.11
9.950
10.07
81,700
-0.07(-0.69%)
May 09, 2019
9.980
10.22
9.930
10.14
114,551
+0.07(+0.70%)
May 08, 2019
10.38
10.45
10.02
10.07
154,588
-0.32(-3.08%)
May 07, 2019
10.27
10.53
10.27
10.39
102,263
-0.07(-0.67%)
May 06, 2019
10.17
10.50
10.13
10.46
154,108
+0.13(+1.26%)
May 03, 2019
10.43
10.43
10.24
10.33
319,200
-0.04(-0.39%)
May 02, 2019
10.13
10.40
10.08
10.37
177,699
+0.22(+2.17%)
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
.