Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Northfield Bncrp Del
(NQ:
NFBK
)
8.230
+0.080 (+0.98%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 07, 2024
8.080
8.330
8.040
8.230
302,232
+0.08(+0.98%)
Jun 06, 2024
8.270
8.360
8.120
8.150
163,059
-0.17(-2.04%)
Jun 05, 2024
8.340
8.340
8.130
8.320
141,951
+0.07(+0.85%)
Jun 04, 2024
8.400
8.410
8.160
8.250
165,473
-0.24(-2.83%)
Jun 03, 2024
9.030
9.030
8.490
8.490
200,005
-0.37(-4.18%)
May 31, 2024
8.710
8.890
8.650
8.860
170,828
+0.17(+1.96%)
May 30, 2024
8.660
8.790
8.650
8.690
131,430
+0.09(+1.11%)
May 29, 2024
8.750
8.750
8.530
8.595
133,383
-0.35(-3.97%)
May 28, 2024
9.000
9.090
8.865
8.950
194,013
-0.05(-0.56%)
May 24, 2024
9.070
9.410
8.860
9.000
164,592
+0.00(+0.00%)
May 23, 2024
9.520
9.520
8.910
9.000
192,759
-0.53(-5.56%)
May 22, 2024
9.500
9.730
9.416
9.530
118,351
+0.01(+0.11%)
May 21, 2024
9.440
9.620
9.440
9.520
124,697
+0.05(+0.53%)
May 20, 2024
9.720
9.750
9.460
9.470
142,849
-0.28(-2.87%)
May 17, 2024
9.610
9.960
9.540
9.750
176,426
+0.15(+1.56%)
May 16, 2024
9.520
9.630
9.430
9.600
174,784
+0.05(+0.52%)
May 15, 2024
9.310
9.590
9.270
9.550
227,520
+0.40(+4.37%)
May 14, 2024
9.370
9.400
9.070
9.150
263,679
-0.05(-0.54%)
May 13, 2024
9.450
9.450
9.170
9.200
336,998
-0.21(-2.23%)
May 10, 2024
9.430
9.450
9.275
9.410
211,790
-0.02(-0.21%)
May 09, 2024
9.240
9.430
9.240
9.430
216,676
+0.17(+1.84%)
May 08, 2024
8.940
9.285
8.940
9.260
206,330
+0.20(+2.21%)
May 07, 2024
9.060
9.330
9.030
9.060
266,105
-0.01(-0.11%)
May 06, 2024
8.912
9.198
8.912
9.070
269,627
+0.19(+2.11%)
May 03, 2024
8.853
8.962
8.853
8.883
275,906
+0.14(+1.58%)
May 02, 2024
8.547
8.838
8.547
8.745
291,235
+0.30(+3.50%)
May 01, 2024
8.232
8.676
8.212
8.449
327,856
+0.23(+2.76%)
Apr 30, 2024
8.291
8.459
8.193
8.222
406,508
-0.16(-1.88%)
Apr 29, 2024
8.380
8.478
8.301
8.380
255,354
-0.02(-0.23%)
Apr 26, 2024
8.173
8.533
8.114
8.400
276,973
+0.23(+2.77%)
Apr 25, 2024
8.863
8.868
7.966
8.173
353,311
-0.68(-7.68%)
Apr 24, 2024
8.745
8.863
8.646
8.853
190,900
+0.07(+0.79%)
Apr 23, 2024
8.577
8.843
8.577
8.784
193,846
+0.13(+1.48%)
Apr 22, 2024
8.370
8.774
8.370
8.656
292,173
+0.27(+3.17%)
Apr 19, 2024
7.986
8.409
7.877
8.390
226,643
+0.37(+4.67%)
Apr 18, 2024
8.025
8.173
7.966
8.015
251,272
-0.01(-0.12%)
Apr 17, 2024
8.271
8.271
8.015
8.025
202,586
-0.02(-0.25%)
Apr 16, 2024
8.202
8.217
8.005
8.045
177,330
-0.25(-2.97%)
Apr 15, 2024
8.281
8.439
8.202
8.291
261,204
+0.04(+0.48%)
Apr 12, 2024
8.271
8.321
8.153
8.252
130,482
-0.10(-1.24%)
Apr 11, 2024
8.350
8.439
8.271
8.355
203,654
+0.11(+1.38%)
Apr 10, 2024
8.863
8.902
8.124
8.242
188,061
-0.81(-8.93%)
Apr 09, 2024
9.100
9.178
9.011
9.050
144,014
-0.05(-0.54%)
Apr 08, 2024
9.011
9.169
9.011
9.100
139,899
+0.14(+1.54%)
Apr 05, 2024
9.050
9.119
8.947
8.962
162,183
-0.19(-2.05%)
Apr 04, 2024
9.454
9.524
9.119
9.149
184,984
-0.22(-2.32%)
Apr 03, 2024
9.395
9.499
9.287
9.366
175,095
-0.11(-1.14%)
Apr 02, 2024
9.405
9.494
9.307
9.474
235,830
-0.08(-0.83%)
Apr 01, 2024
9.612
9.612
9.346
9.553
176,616
-0.03(-0.31%)
Mar 28, 2024
9.514
9.662
9.494
9.583
172,924
+0.08(+0.83%)
Mar 27, 2024
9.257
9.504
9.247
9.504
184,642
+0.31(+3.32%)
Mar 26, 2024
9.307
9.395
9.119
9.198
102,081
-0.08(-0.85%)
Mar 25, 2024
9.238
9.336
9.174
9.277
114,682
+0.07(+0.75%)
Mar 22, 2024
9.524
9.524
9.169
9.208
120,796
-0.25(-2.61%)
Mar 21, 2024
9.533
9.721
9.366
9.454
180,157
-0.01(-0.10%)
Mar 20, 2024
9.090
9.583
9.045
9.464
125,416
+0.31(+3.34%)
Mar 19, 2024
9.031
9.357
9.001
9.159
135,526
+0.06(+0.65%)
Mar 18, 2024
9.326
9.336
9.090
9.100
156,017
-0.25(-2.64%)
Mar 15, 2024
9.188
9.376
9.060
9.346
605,907
+0.21(+2.27%)
Mar 14, 2024
9.543
9.543
9.090
9.139
186,442
-0.46(-4.83%)
Mar 13, 2024
9.691
9.804
9.553
9.602
122,984
-0.13(-1.32%)
Mar 12, 2024
9.849
9.928
9.721
9.731
145,070
-0.21(-2.08%)
Mar 11, 2024
9.987
10.12
9.908
9.938
119,039
-0.13(-1.27%)
Mar 08, 2024
9.938
10.35
9.888
10.07
273,688
+0.23(+2.30%)
Mar 07, 2024
10.12
10.26
9.800
9.839
211,035
-0.16(-1.58%)
Mar 06, 2024
9.997
10.12
9.671
9.997
165,160
-0.01(-0.10%)
Mar 05, 2024
9.839
10.10
9.740
10.01
160,065
+0.17(+1.70%)
Mar 04, 2024
9.938
10.11
9.819
9.839
236,962
-0.08(-0.80%)
Mar 01, 2024
9.898
10.06
9.676
9.918
253,446
-0.04(-0.40%)
Feb 29, 2024
9.938
10.12
9.809
9.957
501,612
+0.24(+2.43%)
Feb 28, 2024
9.740
9.864
9.711
9.721
171,395
-0.10(-1.00%)
Feb 27, 2024
9.967
10.04
9.770
9.819
157,493
-0.13(-1.29%)
Feb 26, 2024
9.859
9.997
9.809
9.947
191,911
+0.06(+0.60%)
Feb 23, 2024
9.878
9.967
9.750
9.888
285,700
+0.04(+0.40%)
Feb 22, 2024
10.12
10.12
9.809
9.849
261,723
-0.33(-3.20%)
Feb 21, 2024
10.35
10.43
10.12
10.17
137,135
-0.19(-1.81%)
Feb 20, 2024
10.50
10.65
10.31
10.36
218,619
-0.16(-1.50%)
Feb 16, 2024
10.63
10.73
10.32
10.52
862,454
-0.24(-2.20%)
Feb 15, 2024
10.54
10.78
10.31
10.76
269,178
+0.30(+2.83%)
Feb 14, 2024
10.50
10.67
10.27
10.46
172,681
+0.08(+0.76%)
Feb 13, 2024
10.65
11.09
10.30
10.38
211,906
-0.63(-5.73%)
Feb 12, 2024
10.87
11.16
10.84
11.01
217,902
+0.18(+1.64%)
Feb 09, 2024
10.58
10.86
10.42
10.83
254,452
+0.26(+2.42%)
Feb 08, 2024
10.28
10.58
10.22
10.58
376,646
+0.31(+2.97%)
Feb 07, 2024
10.73
10.82
10.24
10.27
202,234
-0.43(-4.05%)
Feb 06, 2024
10.89
11.05
10.64
10.71
190,419
-0.26(-2.34%)
Feb 05, 2024
11.07
11.13
10.89
10.96
222,476
-0.24(-2.17%)
Feb 02, 2024
11.21
11.39
11.16
11.21
170,675
-0.23(-2.04%)
Feb 01, 2024
11.78
11.90
11.23
11.44
293,558
-0.28(-2.41%)
Jan 31, 2024
12.19
12.27
11.71
11.72
295,250
-0.70(-5.65%)
Jan 30, 2024
12.81
12.81
12.07
12.42
349,726
-0.48(-3.70%)
Jan 29, 2024
12.93
13.08
12.78
12.90
296,032
-0.07(-0.53%)
Jan 26, 2024
12.97
13.10
12.87
12.97
141,127
+0.04(+0.30%)
Jan 25, 2024
12.78
13.14
12.55
12.93
199,932
+0.40(+3.19%)
Jan 24, 2024
12.50
12.58
12.42
12.53
181,697
+0.19(+1.58%)
Jan 23, 2024
12.58
12.59
12.33
12.34
179,075
-0.15(-1.17%)
Jan 22, 2024
12.26
12.49
12.26
12.48
167,747
+0.33(+2.73%)
Jan 19, 2024
11.96
12.16
11.82
12.15
157,127
+0.29(+2.46%)
Jan 18, 2024
11.90
11.94
11.80
11.86
142,548
+0.05(+0.41%)
Jan 17, 2024
11.61
11.84
11.61
11.81
182,830
-0.01(-0.08%)
Jan 16, 2024
11.69
11.94
11.65
11.82
215,227
-0.03(-0.25%)
Jan 12, 2024
11.96
12.02
11.82
11.85
161,135
-0.05(-0.41%)
Jan 11, 2024
11.83
11.91
11.74
11.90
228,289
-0.01(-0.08%)
Jan 10, 2024
11.84
11.93
11.77
11.91
205,451
+0.00(+0.00%)
Jan 09, 2024
11.85
11.94
11.82
11.91
154,057
-0.11(-0.89%)
Jan 08, 2024
11.96
12.14
11.91
12.02
133,930
+0.04(+0.33%)
Jan 05, 2024
11.91
12.18
11.91
11.98
257,548
-0.03(-0.24%)
Jan 04, 2024
11.91
12.08
11.91
12.01
210,138
+0.09(+0.74%)
Jan 03, 2024
12.12
12.20
11.91
11.92
205,959
-0.32(-2.63%)
Jan 02, 2024
12.18
12.42
12.14
12.24
226,127
-0.02(-0.16%)
Dec 29, 2023
12.44
12.47
12.26
12.26
146,948
-0.21(-1.72%)
Dec 28, 2023
12.37
12.50
12.33
12.47
148,642
+0.02(+0.16%)
Dec 27, 2023
12.40
12.57
12.38
12.45
136,644
+0.14(+1.11%)
Dec 26, 2023
12.03
12.35
12.02
12.32
127,720
+0.29(+2.43%)
Dec 22, 2023
12.09
12.24
11.89
12.03
169,786
+0.04(+0.33%)
Dec 21, 2023
12.04
12.12
11.93
11.99
210,989
+0.07(+0.57%)
Dec 20, 2023
12.02
12.33
11.90
11.92
220,530
-0.10(-0.81%)
Dec 19, 2023
11.87
12.08
11.78
12.02
400,483
+0.24(+2.07%)
Dec 18, 2023
11.99
12.00
11.73
11.77
450,884
-0.14(-1.15%)
Dec 15, 2023
12.03
12.08
11.90
11.91
1,245,730
-0.05(-0.41%)
Dec 14, 2023
11.91
12.28
11.75
11.96
645,991
+0.30(+2.59%)
Dec 13, 2023
10.75
11.67
10.62
11.65
490,655
+0.88(+8.14%)
Dec 12, 2023
10.77
10.82
10.70
10.78
137,806
-0.03(-0.27%)
Dec 11, 2023
10.87
10.97
10.73
10.81
251,587
-0.04(-0.36%)
Dec 08, 2023
10.65
10.88
10.62
10.85
154,444
+0.18(+1.64%)
Dec 07, 2023
10.43
10.68
10.40
10.67
180,722
+0.30(+2.91%)
Dec 06, 2023
10.47
10.72
10.33
10.37
176,935
-0.05(-0.47%)
Dec 05, 2023
10.42
10.46
10.25
10.42
224,589
-0.03(-0.28%)
Dec 04, 2023
9.871
10.49
9.545
10.45
377,847
+0.53(+5.30%)
Dec 01, 2023
9.306
9.949
9.248
9.920
259,528
+0.62(+6.71%)
Nov 30, 2023
9.569
9.569
9.267
9.297
440,745
-0.23(-2.45%)
Nov 29, 2023
9.355
9.574
9.219
9.530
205,702
+0.27(+2.95%)
Nov 28, 2023
9.413
9.413
9.180
9.258
277,369
-0.14(-1.45%)
Nov 27, 2023
9.589
9.589
9.394
9.394
215,034
-0.19(-1.93%)
Nov 24, 2023
9.579
9.677
9.521
9.579
95,103
-0.02(-0.20%)
Nov 22, 2023
9.667
9.759
9.569
9.599
185,791
+0.04(+0.41%)
Nov 21, 2023
9.638
9.706
9.540
9.560
142,743
-0.15(-1.51%)
Nov 20, 2023
9.638
9.745
9.521
9.706
136,925
+0.04(+0.40%)
Nov 17, 2023
9.618
9.725
9.608
9.667
198,840
+0.19(+1.95%)
Nov 16, 2023
9.569
9.569
9.404
9.482
177,086
-0.12(-1.22%)
Nov 15, 2023
9.618
9.725
9.540
9.599
186,078
-0.05(-0.51%)
Nov 14, 2023
9.180
9.677
9.116
9.647
171,571
+0.80(+9.03%)
Nov 13, 2023
8.790
8.897
8.741
8.848
202,321
-0.01(-0.11%)
Nov 10, 2023
8.751
9.092
8.692
8.858
149,696
+0.18(+2.02%)
Nov 09, 2023
8.907
8.907
8.644
8.683
135,598
-0.19(-2.09%)
Nov 08, 2023
9.092
9.092
8.785
8.868
139,906
-0.19(-2.05%)
Nov 07, 2023
9.189
9.189
9.024
9.053
111,671
-0.12(-1.28%)
Nov 06, 2023
9.112
9.194
8.944
9.170
155,684
+0.06(+0.63%)
Nov 03, 2023
8.987
9.198
8.833
9.112
152,641
+0.35(+3.95%)
Nov 02, 2023
8.497
8.785
8.497
8.766
183,043
+0.35(+4.11%)
Nov 01, 2023
8.286
8.468
8.218
8.420
150,155
+0.15(+1.86%)
Oct 31, 2023
8.305
8.377
8.074
8.266
237,467
-0.05(-0.58%)
Oct 30, 2023
8.170
8.329
8.122
8.314
144,149
+0.20(+2.49%)
Oct 27, 2023
8.353
8.353
8.064
8.113
137,058
-0.26(-3.10%)
Oct 26, 2023
8.449
8.588
8.218
8.372
145,632
+0.01(+0.12%)
Oct 25, 2023
8.334
8.382
8.189
8.362
127,329
+0.00(+0.00%)
Oct 24, 2023
8.410
8.535
8.247
8.362
135,008
-0.02(-0.23%)
Oct 23, 2023
8.420
8.507
8.372
8.382
151,834
-0.03(-0.34%)
Oct 20, 2023
8.651
8.670
8.401
8.410
189,275
-0.22(-2.56%)
Oct 19, 2023
8.680
8.776
8.612
8.632
172,982
-0.03(-0.33%)
Oct 18, 2023
8.833
8.862
8.651
8.660
143,717
-0.22(-2.49%)
Oct 17, 2023
8.843
8.978
8.718
8.881
243,783
+0.11(+1.26%)
Oct 16, 2023
8.737
8.881
8.689
8.771
239,126
+0.09(+1.05%)
Oct 13, 2023
8.987
9.006
8.662
8.680
137,037
-0.22(-2.48%)
Oct 12, 2023
9.026
9.026
8.853
8.901
126,732
-0.16(-1.80%)
Oct 11, 2023
9.074
9.194
8.978
9.064
105,114
+0.00(+0.00%)
Oct 10, 2023
9.045
9.146
8.997
9.064
198,793
+0.06(+0.64%)
Oct 09, 2023
9.179
9.199
8.997
9.006
180,398
-0.21(-2.29%)
Oct 06, 2023
9.141
9.266
8.997
9.218
190,089
+0.02(+0.21%)
Oct 05, 2023
8.891
9.218
8.891
9.199
305,779
+0.32(+3.57%)
Oct 04, 2023
8.747
8.900
8.699
8.881
223,584
+0.12(+1.43%)
Oct 03, 2023
8.939
8.968
8.708
8.757
186,368
-0.21(-2.36%)
Oct 02, 2023
9.074
9.131
8.910
8.968
269,305
-0.12(-1.27%)
Sep 29, 2023
9.083
9.179
9.026
9.083
195,347
+0.04(+0.42%)
Sep 28, 2023
9.064
9.215
9.026
9.045
268,950
+0.02(+0.21%)
Sep 27, 2023
9.064
9.170
8.958
9.026
217,712
+0.02(+0.21%)
Sep 26, 2023
8.795
9.165
8.795
9.006
374,423
+0.15(+1.74%)
Sep 25, 2023
8.833
8.881
8.833
8.853
204,222
+0.01(+0.11%)
Sep 22, 2023
8.997
8.997
8.761
8.843
211,791
-0.14(-1.60%)
Sep 21, 2023
9.006
9.160
8.939
8.987
241,042
-0.10(-1.06%)
Sep 20, 2023
9.266
9.300
9.006
9.083
236,834
-0.12(-1.36%)
Sep 19, 2023
9.314
10.03
9.170
9.208
472,033
-0.11(-1.14%)
Sep 18, 2023
9.872
9.872
9.304
9.314
388,542
-0.52(-5.28%)
Sep 15, 2023
9.977
10.05
9.785
9.833
1,265,084
-0.12(-1.25%)
Sep 14, 2023
9.872
10.03
9.872
9.958
425,445
+0.18(+1.87%)
Sep 13, 2023
9.862
9.924
9.689
9.775
407,964
-0.09(-0.88%)
Sep 12, 2023
9.900
9.920
9.814
9.862
175,380
-0.03(-0.29%)
Sep 11, 2023
10.05
10.17
9.872
9.891
180,448
-0.11(-1.06%)
Sep 08, 2023
9.958
10.03
9.814
9.996
178,814
+0.06(+0.58%)
Sep 07, 2023
9.996
10.08
9.795
9.939
279,385
-0.07(-0.67%)
Sep 06, 2023
10.03
10.12
9.929
10.01
222,552
+0.00(+0.00%)
Sep 05, 2023
10.26
10.28
9.891
10.01
244,569
-0.33(-3.16%)
Sep 01, 2023
10.20
10.39
10.20
10.33
135,920
+0.20(+1.99%)
Aug 31, 2023
10.24
10.28
10.07
10.13
170,070
-0.11(-1.03%)
Aug 30, 2023
10.28
10.55
10.11
10.24
120,335
-0.04(-0.37%)
Aug 29, 2023
10.27
10.52
10.19
10.28
92,469
+0.07(+0.66%)
Aug 28, 2023
10.18
10.33
10.10
10.21
156,904
+0.03(+0.28%)
Aug 25, 2023
10.33
10.57
10.13
10.18
113,838
-0.13(-1.31%)
Aug 24, 2023
10.30
10.53
10.22
10.31
155,392
-0.02(-0.19%)
Aug 23, 2023
10.42
10.48
10.29
10.33
141,666
-0.04(-0.37%)
Aug 22, 2023
10.61
10.68
10.35
10.37
115,671
-0.23(-2.18%)
Aug 21, 2023
10.81
11.08
10.59
10.60
102,882
-0.14(-1.34%)
Aug 18, 2023
10.65
11.04
10.60
10.75
216,037
+0.02(+0.18%)
Aug 17, 2023
10.70
10.78
10.62
10.73
96,315
+0.04(+0.36%)
Aug 16, 2023
10.85
11.10
10.67
10.69
150,344
-0.21(-1.94%)
Aug 15, 2023
11.09
11.09
10.87
10.90
167,789
-0.28(-2.49%)
Aug 14, 2023
11.29
11.36
11.08
11.18
208,052
-0.23(-2.02%)
Aug 11, 2023
11.28
11.41
11.28
11.41
65,443
+0.11(+0.94%)
Aug 10, 2023
11.33
11.44
11.20
11.30
112,164
+0.00(+0.00%)
Aug 09, 2023
11.41
11.41
11.21
11.30
106,678
-0.11(-0.93%)
Aug 08, 2023
11.35
11.42
11.06
11.41
96,241
-0.11(-0.92%)
Aug 07, 2023
11.34
11.55
11.21
11.52
129,043
+0.25(+2.19%)
Aug 04, 2023
11.31
11.40
11.22
11.27
219,888
-0.02(-0.17%)
Aug 03, 2023
11.20
11.44
11.20
11.29
135,985
+0.03(+0.25%)
Aug 02, 2023
11.32
11.46
11.21
11.26
116,657
-0.20(-1.74%)
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
.