NYCB: New York Community Bancorp, Inc.

As of Monday, March 18th, 2024

$ 3.63

-0.27 -6.92%

Open: 3.75
High: 3.84
Low: 3.56
Volume: 25,282,503
Previous Close on Friday, March 15th, 2024

$ 3.90

+0.15 +4.00%

Open: 3.77
High: 4.03
Low: 3.72
Volume: 60,452,028
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 3.75 3.84 3.56 3.63 25,282,503 -0.27 -6.92
2024-03-15 3.77 4.03 3.72 3.90 60,452,028 +0.15 +4.00
2024-03-14 3.80 3.87 3.58 3.75 40,250,857 0.00 0.00
2024-03-13 3.44 3.82 3.37 3.75 49,715,370 +0.31 +9.01
2024-03-12 3.36 3.54 3.23 3.44 50,723,340 +0.19 +5.85
2024-03-11 3.45 3.45 3.19 3.25 37,464,828 -0.17 -4.97
2024-03-08 3.85 3.85 3.32 3.42 63,948,215 -0.24 -6.56
2024-03-07 3.68 4.02 3.56 3.66 132,206,765 +0.20 +5.78

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 4.03
On 2024-03-15
3.23
On 2024-03-12
0.38 11.69 4.03
On 2024-03-15
3.56
On 2024-03-18
-11.66 3.69
10D 4.40
On 2024-03-06
1.70
On 2024-03-06
0.90 32.97 4.40
On 2024-03-06
3.19
On 2024-03-11
-27.50 3.55
20D 4.84
On 2024-02-20
1.70
On 2024-03-06
-1.27 -25.92 4.84
On 2024-02-20
1.70
On 2024-03-06
-64.88 3.93
WTD 3.84
On 2024-03-18
3.56
On 2024-03-18
-0.27 -6.92 -- -- -- 3.63
MTD 4.40
On 2024-03-06
1.70
On 2024-03-06
-1.16 -24.22 4.40
On 2024-03-06
3.19
On 2024-03-11
-27.50 3.48
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,556
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,188
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,203,584
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,027
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
NYCB

New York Community Bancorp, Inc.

3.63 -0.27 -6.92 25,282,503