Northfield Bncrp Del (NQ: NFBK )

9.720 +0.080 (+0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 15.88 16.03 15.79 15.86 182,144 +0.03(+0.17%)
Oct 28, 2021 15.36 15.83 15.36 15.83 122,447 +0.47(+3.06%)
Oct 27, 2021 15.68 15.68 15.36 15.36 108,610 -0.40(-2.52%)
Oct 26, 2021 15.84 15.76 174,105 -0.05(-0.29%)
Oct 25, 2021 15.84 15.80 177,922 +0.12(+0.75%)
Oct 22, 2021 15.67 15.71 15.60 15.69 167,996 +0.06(+0.40%)
Oct 21, 2021 15.71 15.71 15.53 15.62 116,885 -0.06(-0.40%)
Oct 20, 2021 15.65 15.78 15.58 15.69 140,609 +0.04(+0.23%)
Oct 19, 2021 15.74 15.74 15.47 15.65 80,637 -0.03(-0.17%)
Oct 18, 2021 15.86 15.97 15.65 15.68 87,974 -0.20(-1.25%)
Oct 15, 2021 16.12 16.14 15.87 15.88 151,319 +0.05(+0.34%)
Oct 14, 2021 15.91 15.98 15.77 15.82 140,997 +0.03(+0.17%)
Oct 13, 2021 15.88 15.88 15.62 15.79 65,883 -0.10(-0.63%)
Oct 12, 2021 15.83 15.96 15.77 15.89 134,120 +0.04(+0.23%)
Oct 11, 2021 16.02 16.05 15.83 15.86 52,803 -0.07(-0.45%)
Oct 08, 2021 15.92 16.02 15.80 15.93 63,103 -0.03(-0.17%)
Oct 07, 2021 15.83 15.97 15.68 15.96 98,287 +0.15(+0.97%)
Oct 06, 2021 15.77 15.82 15.56 15.80 101,254 -0.06(-0.40%)
Oct 05, 2021 15.79 15.90 15.58 15.87 114,774 +0.14(+0.92%)
Oct 04, 2021 15.75 15.97 15.68 15.72 100,209 +0.02(+0.12%)
Oct 01, 2021 14.93 15.83 14.93 15.70 180,283 +0.20(+1.28%)
Sep 30, 2021 15.79 15.81 15.51 15.51 115,663 -0.19(-1.21%)
Sep 29, 2021 15.50 15.71 15.50 15.69 69,949 +0.20(+1.28%)
Sep 28, 2021 15.60 15.68 15.43 15.50 123,513 -0.03(-0.17%)
Sep 27, 2021 14.62 15.66 14.54 15.52 181,226 +0.11(+0.70%)
Sep 24, 2021 15.36 15.59 15.35 15.41 196,713 +0.02(+0.12%)
Sep 23, 2021 15.11 15.52 15.08 15.40 170,737 +0.45(+3.02%)
Sep 22, 2021 14.85 15.13 14.85 14.94 161,157 +0.23(+1.53%)
Sep 21, 2021 14.92 14.92 14.70 14.72 177,757 -0.07(-0.49%)
Sep 20, 2021 14.86 14.93 14.50 14.79 266,839 -0.34(-2.27%)
Sep 17, 2021 14.47 15.13 14.41 15.13 1,150,199 +0.68(+4.69%)
Sep 16, 2021 14.76 14.92 14.42 14.46 155,017 -0.22(-1.48%)
Sep 15, 2021 14.65 14.81 14.57 14.67 166,948 +0.04(+0.25%)
Sep 14, 2021 15.01 15.01 14.57 14.64 161,631 -0.32(-2.11%)
Sep 13, 2021 14.84 15.04 14.81 14.95 236,830 +0.15(+1.04%)
Sep 10, 2021 15.02 15.04 14.77 14.80 193,112 -0.14(-0.97%)
Sep 09, 2021 14.99 15.14 14.94 14.94 224,588 -0.10(-0.66%)
Sep 08, 2021 15.04 15.17 14.98 15.04 158,059 -0.04(-0.24%)
Sep 07, 2021 15.18 15.29 15.06 15.08 184,521 -0.07(-0.48%)
Sep 03, 2021 15.30 15.30 15.11 15.15 154,253 -0.08(-0.53%)
Sep 02, 2021 15.28 15.31 15.20 15.23 140,944 -0.03(-0.18%)
Sep 01, 2021 15.26 15.26 15.02 15.26 170,558 -0.01(-0.06%)
Aug 31, 2021 15.10 15.34 15.08 15.27 272,054 +0.18(+1.20%)
Aug 30, 2021 15.21 15.32 15.04 15.09 175,404 -0.20(-1.30%)
Aug 27, 2021 15.05 15.34 15.05 15.29 149,837 +0.25(+1.68%)
Aug 26, 2021 15.13 15.28 15.01 15.04 215,458 -0.06(-0.42%)
Aug 25, 2021 15.08 15.26 15.05 15.10 229,899 +0.08(+0.54%)
Aug 24, 2021 15.00 15.13 14.88 15.02 164,821 +0.00(+0.00%)
Aug 23, 2021 14.93 15.12 14.88 15.02 205,960 +0.13(+0.85%)
Aug 20, 2021 14.71 14.94 14.66 14.89 977,651 +0.11(+0.73%)
Aug 19, 2021 14.76 14.90 14.68 14.78 207,629 -0.10(-0.67%)
Aug 18, 2021 15.03 15.16 14.86 14.88 180,340 -0.19(-1.26%)
Aug 17, 2021 15.14 15.14 14.86 15.07 152,424 +0.04(+0.24%)
Aug 16, 2021 15.05 15.16 14.77 15.04 167,518 -0.09(-0.60%)
Aug 13, 2021 15.26 15.26 15.04 15.13 137,070 -0.08(-0.53%)
Aug 12, 2021 15.25 15.27 15.12 15.21 233,270 -0.05(-0.36%)
Aug 11, 2021 15.24 15.27 15.10 15.26 121,305 +0.07(+0.48%)
Aug 10, 2021 14.96 15.24 14.25 15.19 180,428 +0.16(+1.08%)
Aug 09, 2021 15.14 15.14 14.97 15.03 153,272 -0.15(-1.00%)
Aug 06, 2021 15.15 15.35 15.12 15.18 108,798 +0.20(+1.32%)
Aug 05, 2021 14.80 14.98 14.66 14.98 113,718 +0.21(+1.40%)
Aug 04, 2021 14.69 14.91 14.64 14.78 176,979 -0.08(-0.54%)
Aug 03, 2021 14.62 14.87 14.58 14.86 287,461 +0.22(+1.53%)
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.