Northfield Bncrp Del (NQ: NFBK )

12.00 -0.25 (-2.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 8.383 8.441 8.239 8.261 472,967 -0.14(-1.63%)
May 30, 2013 8.455 8.470 8.376 8.398 319,998 -0.01(-0.17%)
May 29, 2013 8.441 8.470 8.304 8.412 225,700 +0.01(+0.09%)
May 28, 2013 8.448 8.499 8.347 8.405 260,480 +0.04(+0.43%)
May 24, 2013 8.391 8.405 8.304 8.369 0 -0.03(-0.34%)
May 23, 2013 8.419 8.462 8.326 8.398 0 +0.00(+0.00%)
May 22, 2013 8.535 8.556 8.376 8.398 0 -0.10(-1.19%)
May 21, 2013 8.455 8.513 8.419 8.499 0 +0.06(+0.77%)
May 20, 2013 8.434 8.441 8.304 8.434 0 +0.16(+1.92%)
May 17, 2013 8.290 8.290 8.261 8.275 0 +0.00(+0.00%)
May 16, 2013 8.232 8.275 8.203 8.275 448,466 +0.01(+0.17%)
May 15, 2013 8.232 8.290 8.232 8.261 0 +0.00(+0.00%)
May 13, 2013 8.196 8.275 8.196 8.261 0 +0.04(+0.44%)
May 10, 2013 8.268 8.268 8.174 8.225 0 -0.01(-0.09%)
May 09, 2013 8.282 8.282 8.218 8.232 0 -0.03(-0.35%)
May 08, 2013 8.275 8.290 8.218 8.261 0 -0.01(-0.09%)
May 07, 2013 8.282 8.297 8.261 8.268 0 +0.01(+0.09%)
May 06, 2013 8.232 8.290 8.131 8.261 0 -0.11(-1.29%)
May 03, 2013 8.412 8.448 8.329 8.369 0 +0.02(+0.26%)
May 02, 2013 8.347 8.412 8.326 8.347 0 +0.01(+0.09%)
May 01, 2013 8.455 8.455 8.297 8.340 0 -0.14(-1.62%)
Apr 30, 2013 8.499 8.499 8.441 8.477 0 +0.01(+0.17%)
Apr 29, 2013 8.513 8.513 8.434 8.463 221,471 -0.01(-0.09%)
Apr 26, 2013 8.499 8.520 8.463 8.470 271,451 -0.04(-0.42%)
Apr 25, 2013 8.419 8.564 8.340 8.506 0 +0.12(+1.46%)
Apr 24, 2013 8.391 8.391 8.297 8.383 270,428 +0.02(+0.26%)
Apr 23, 2013 8.362 8.391 8.297 8.362 257,405 +0.01(+0.17%)
Apr 22, 2013 8.326 8.362 8.218 8.347 151,281 +0.05(+0.61%)
Apr 19, 2013 8.218 8.311 8.218 8.297 117,271 +0.08(+0.97%)
Apr 18, 2013 8.254 8.282 8.196 8.218 256,422 -0.03(-0.35%)
Apr 17, 2013 8.275 8.355 8.182 8.246 230,622 -0.04(-0.44%)
Apr 16, 2013 8.275 8.340 8.203 8.282 2,467,885 +0.05(+0.61%)
Apr 15, 2013 8.333 8.333 8.218 8.232 279,981 -0.12(-1.38%)
Apr 12, 2013 8.340 8.369 8.254 8.347 187,474 +0.01(+0.09%)
Apr 11, 2013 8.362 8.376 8.311 8.340 138,463 -0.03(-0.34%)
Apr 10, 2013 8.254 8.376 8.218 8.369 666,037 +0.14(+1.66%)
Apr 09, 2013 8.304 8.326 8.218 8.232 243,540 -0.07(-0.87%)
Apr 08, 2013 8.290 8.311 8.218 8.304 205,715 +0.03(+0.35%)
Apr 05, 2013 8.239 8.326 8.203 8.275 243,095 -0.03(-0.35%)
Apr 04, 2013 8.261 8.311 8.225 8.304 381,303 +0.06(+0.79%)
Apr 03, 2013 8.290 8.290 8.210 8.239 366,473 -0.03(-0.35%)
Apr 02, 2013 8.146 8.290 8.088 8.268 1,144,656 +0.17(+2.14%)
Apr 01, 2013 8.182 8.182 8.081 8.095 326,457 -0.09(-1.14%)
Mar 28, 2013 8.138 8.218 8.116 8.189 149,106 +0.06(+0.80%)
Mar 27, 2013 8.109 8.153 8.081 8.124 285,189 +0.00(+0.00%)
Mar 26, 2013 8.203 8.239 8.109 8.124 257,596 -0.04(-0.44%)
Mar 25, 2013 8.203 8.218 8.131 8.160 91,620 -0.01(-0.09%)
Mar 22, 2013 8.239 8.254 8.146 8.167 169,040 -0.06(-0.70%)
Mar 21, 2013 8.232 8.275 8.189 8.225 141,612 -0.02(-0.26%)
Mar 20, 2013 8.275 8.290 8.225 8.246 124,352 -0.02(-0.26%)
Mar 19, 2013 8.268 8.290 8.232 8.268 171,732 +0.01(+0.17%)
Mar 18, 2013 8.232 8.275 8.232 8.254 315,198 +0.02(+0.26%)
Mar 15, 2013 8.225 8.268 8.203 8.232 614,001 +0.01(+0.18%)
Mar 14, 2013 8.189 8.218 8.160 8.218 188,885 +0.05(+0.62%)
Mar 13, 2013 8.146 8.174 8.131 8.167 235,591 +0.02(+0.27%)
Mar 12, 2013 8.182 8.196 8.109 8.146 179,734 -0.02(-0.26%)
Mar 11, 2013 8.174 8.182 8.131 8.167 432,077 +0.00(+0.00%)
Mar 08, 2013 8.182 8.203 8.138 8.167 256,499 -0.01(-0.18%)
Mar 07, 2013 8.203 8.203 8.156 8.182 223,018 -0.01(-0.09%)
Mar 06, 2013 8.239 8.239 8.160 8.189 282,306 -0.06(-0.70%)
Mar 05, 2013 8.268 8.268 8.218 8.246 228,920 -0.01(-0.17%)
Mar 04, 2013 8.225 8.268 8.203 8.261 322,981 +0.01(+0.09%)
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.