NYCB: New York Community Bancorp, Inc.

As of Tuesday, September 10th, 2024

$ 9.82

-0.84 -7.88%

Open: 10.70
High: 10.70
Low: 9.51
Volume: 14,126,920
Previous Close on Monday, September 9th, 2024

$ 10.66

-0.15 -1.39%

Open: 10.87
High: 11.14
Low: 10.62
Volume: 5,745,758

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-09-10 10.70 10.70 9.51 9.82 14,126,813 -0.84 -7.88
2024-09-09 10.87 11.14 10.62 10.66 5,745,758 -0.15 -1.39
2024-09-06 10.40 10.87 10.36 10.81 4,657,785 +0.49 +4.75
2024-09-05 10.54 10.60 10.05 10.32 3,570,786 -0.11 -1.05
2024-09-04 10.39 10.75 10.38 10.43 2,759,224 -0.08 -0.76
2024-09-03 10.71 10.88 10.43 10.51 4,412,307 -0.33 -3.04
2024-08-30 10.91 11.08 10.67 10.84 4,052,373 +0.02 +0.18
2024-08-29 10.62 11.11 10.48 10.82 3,751,088 +0.20 +1.88
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 11.14
On 2024-09-09		 9.51
On 2024-09-10		 -0.69 -6.57 11.14
On 2024-09-09		 9.51
On 2024-09-10		 -14.63 10.41
10D 11.14
On 2024-09-09		 9.51
On 2024-09-10		 -1.33 -11.93 11.14
On 2024-09-09		 9.51
On 2024-09-10		 -14.63 10.55
20D 11.49
On 2024-08-23		 9.42
On 2024-08-13		 0.41 4.36 11.49
On 2024-08-23		 9.51
On 2024-09-10		 -17.23 10.67
WTD 11.14
On 2024-09-09		 9.51
On 2024-09-10		 -0.99 -9.16 11.14
On 2024-09-09		 9.51
On 2024-09-10		 -14.63 10.24
MTD 11.14
On 2024-09-09		 9.51
On 2024-09-10		 -1.02 -9.41 11.14
On 2024-09-09		 9.51
On 2024-09-10		 -14.63 10.43
As of Tuesday, September 10th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

166.98 +1.63 +0.99 3,471,280
KO

The Coca-Cola Company

71.55 -0.30 -0.42 10,271,030
PFE

Pfizer Inc.

29.74 +0.33 +1.12 29,065,941
VZ

Verizon Communications Inc.

43.65 +0.92 +2.15 35,470,540
VIX

CBOE Volatility Index

19.08 -0.50 -2.55
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,736.96 -92.63 -0.23 357,427,762
DJTA

Dow Jones Transportation Average

15,609.12 -26.04 -0.17 95,485,586
SPX

S&P 500 Index

5,495.52 +24.47 +0.45
OEX

S&P 100 Index

2,635.70 +15.68 +0.60
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,829.14 +168.36 +0.90
NYA

NYSE Composite Index

18,822.22 -37.47 -0.20
XAX

NYSE AMEX Composite Index

4,780.22 -50.07 -1.04
RUI

RUSSELL 1000 Index

2,995.66 +12.36 +0.41
RUT

Russell 2000 Index

2,097.44 -0.34 -0.02
RUA

Russell 3000 Index

3,123.56 +12.26 +0.39
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

19.08 -0.50 -2.55
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.19 -0.12 -0.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.23 -0.30 -1.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.55 -0.41 -1.96
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,347.25 +44.68 +0.48
 
Recent
Ticker Last Chg %Chg Volume
NYCB

New York Community Bancorp, Inc.

9.82 -0.84 -7.88 14,126,920