NYCB: New York Community Bancorp, Inc.

As of Thursday, April 18th, 2024

$ 2.95

+0.03 +1.03%

Open: 2.96
High: 2.98
Low: 2.91
Volume: 9,372,710
Previous Close on Tuesday, April 16th, 2024

$ 2.92

+0.01 +0.34%

Open: 2.89
High: 2.95
Low: 2.85
Volume: 10,406,192

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-18 2.96 2.98 2.91 2.95 9,372,708 +0.03 +1.03
2024-04-16 2.89 2.95 2.85 2.92 10,406,192 +0.01 +0.34
2024-04-15 2.86 3.03 2.85 2.91 21,408,715 +0.07 +2.46
2024-04-12 2.96 2.97 2.82 2.84 19,201,389 -0.16 -5.33
2024-04-11 3.01 3.06 2.84 3.00 21,937,913 +0.04 +1.35
2024-04-10 3.12 3.15 2.89 2.96 34,723,727 -0.26 -8.07
2024-04-09 3.28 3.30 3.19 3.22 12,403,535 -0.07 -2.13
2024-04-08 3.12 3.30 3.10 3.29 15,013,077 +0.17 +5.45
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 3.06
On 2024-04-11		 2.82
On 2024-04-12		 -0.01 -0.34 3.06
On 2024-04-11		 2.82
On 2024-04-12		 -7.84 2.92
10D 3.35
On 2024-04-04		 2.82
On 2024-04-12		 -0.30 -9.23 3.35
On 2024-04-04		 2.82
On 2024-04-12		 -15.79 3.04
20D 3.81
On 2024-03-21		 2.82
On 2024-04-12		 -0.56 -15.95 3.81
On 2024-03-21		 2.82
On 2024-04-12		 -25.98 3.19
WTD 3.03
On 2024-04-15		 2.85
On 2024-04-15		 0.11 3.87 3.03
On 2024-04-15		 2.85
On 2024-04-16		 -5.94 2.93
MTD 3.35
On 2024-04-04		 2.82
On 2024-04-12		 -0.27 -8.39 3.35
On 2024-04-04		 2.82
On 2024-04-12		 -15.79 3.07
As of Thursday, April 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

152.94 -3.82 -2.44 6,182,777
KO

The Coca-Cola Company

58.91 +0.85 +1.46 11,121,373
PFE

Pfizer Inc.

25.39 -0.30 -1.17 35,679,476
VZ

Verizon Communications Inc.

40.13 +0.36 +0.91 18,178,634
VIX

CBOE Volatility Index

18.00 -0.40 -2.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,775.38 -23.59 -0.06 305,520,632
DJTA

Dow Jones Transportation Average

14,946.93 -299.30 -1.96 158,118,969
SPX

S&P 500 Index

5,011.12 -40.29 -0.80
OEX

S&P 100 Index

2,378.64 -19.20 -0.80
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,394.31 -319.35 -1.80
NYA

NYSE Composite Index

17,388.09 -25.89 -0.15
XAX

NYSE AMEX Composite Index

4,778.20 -69.09 -1.43
RUI

RUSSELL 1000 Index

2,743.13 -22.19 -0.80
RUT

Russell 2000 Index

1,942.96 -24.52 -1.25
RUA

Russell 3000 Index

2,861.95 -23.80 -0.82
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

18.00 -0.40 -2.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.41 -0.16 -0.74
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.77 -0.13 -0.65
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.66 -0.18 -0.96
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,585.20 -149.17 -1.71
 
Recent
Ticker Last Chg %Chg Volume
NYCB

New York Community Bancorp, Inc.

2.95 +0.03 +1.03 9,372,710