NYCB: New York Community Bancorp, Inc.

As of Monday, May 6th, 2024

$ 3.65

+0.12 +3.40%

Open: 3.53
High: 3.68
Low: 3.52
Volume: 18,345,354
Previous Close on Friday, May 3rd, 2024

$ 3.53

+0.16 +4.75%

Open: 3.40
High: 3.65
Low: 3.40
Volume: 26,456,218

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-06 3.53 3.68 3.52 3.65 18,343,619 +0.12 +3.40
2024-05-03 3.40 3.65 3.40 3.53 26,456,218 +0.16 +4.75
2024-05-02 3.40 3.42 3.24 3.37 23,150,631 -0.03 -0.88
2024-05-01 3.19 3.63 3.00 3.40 94,555,362 +0.75 +28.30
2024-04-30 2.76 2.82 2.62 2.65 24,286,855 -0.14 -5.02
2024-04-29 3.02 3.03 2.75 2.79 18,102,390 -0.18 -6.06
2024-04-26 3.05 3.10 2.96 2.97 19,332,991 -0.10 -3.26
2024-04-25 3.00 3.11 2.97 3.07 10,868,858 +0.01 +0.33
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 3.68
On 2024-05-06		 2.62
On 2024-04-30		 0.86 30.82 3.63
On 2024-05-01		 3.24
On 2024-05-02		 -10.74 3.32
10D 3.68
On 2024-05-06		 2.62
On 2024-04-30		 0.53 16.99 3.20
On 2024-04-23		 2.62
On 2024-04-30		 -18.13 3.17
20D 3.68
On 2024-05-06		 2.62
On 2024-04-30		 0.36 10.94 3.30
On 2024-04-09		 2.62
On 2024-04-30		 -20.61 3.08
WTD 3.68
On 2024-05-06		 3.52
On 2024-05-06		 0.12 3.40 -- -- -- 3.65
MTD 3.68
On 2024-05-06		 3.00
On 2024-05-01		 1.00 37.74 3.63
On 2024-05-01		 3.24
On 2024-05-02		 -10.74 3.49
As of Monday, May 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.97 +3.86 +2.35 4,532,735
KO

The Coca-Cola Company

62.35 +0.18 +0.29 9,304,618
PFE

Pfizer Inc.

28.16 +0.35 +1.26 52,226,067
VZ

Verizon Communications Inc.

39.33 +0.44 +1.13 12,381,077
VIX

CBOE Volatility Index

13.49 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,852.27 +176.59 +0.46 315,602,653
DJTA

Dow Jones Transportation Average

15,380.87 +32.47 +0.21 123,893,025
SPX

S&P 500 Index

5,180.74 +52.95 +1.03
OEX

S&P 100 Index

2,465.54 +26.68 +1.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,093.57 +202.77 +1.13
NYA

NYSE Composite Index

17,963.84 +165.95 +0.93
XAX

NYSE AMEX Composite Index

4,856.57 +63.29 +1.32
RUI

RUSSELL 1000 Index

2,839.15 +30.15 +1.07
RUT

Russell 2000 Index

2,060.67 +24.95 +1.23
RUA

Russell 3000 Index

2,965.80 +31.72 +1.08
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.49 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.88 -0.10 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.94 -0.19 -1.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.02 -0.25 -1.64
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,912.99 +94.91 +1.08
 
Recent
Ticker Last Chg %Chg Volume
NYCB

New York Community Bancorp, Inc.

3.65 +0.12 +3.40 18,345,354