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 (%)
May 29, 2020 9.627 9.748 9.386 9.429 278,442 -0.47(-4.79%)
May 28, 2020 10.46 10.74 9.877 9.903 197,098 -0.66(-6.21%)
May 27, 2020 10.03 10.62 9.869 10.56 240,764 +0.89(+9.19%)
May 26, 2020 9.429 9.826 9.420 9.670 249,786 +0.45(+4.86%)
May 22, 2020 9.256 9.412 9.092 9.222 144,205 +0.01(+0.14%)
May 21, 2020 9.343 9.394 9.110 9.209 157,159 -0.14(-1.52%)
May 20, 2020 9.032 9.429 9.032 9.351 212,922 +0.51(+5.76%)
May 19, 2020 9.265 9.325 8.842 8.842 223,974 -0.48(-5.18%)
May 18, 2020 8.946 9.386 8.816 9.325 265,240 +0.79(+9.19%)
May 15, 2020 8.489 8.627 8.385 8.540 518,862 +0.05(+0.61%)
May 14, 2020 8.281 8.575 8.092 8.489 344,142 -0.03(-0.40%)
May 13, 2020 8.678 9.006 8.385 8.523 268,135 -0.24(-2.76%)
May 12, 2020 9.248 9.248 8.730 8.765 220,012 -0.45(-4.87%)
May 11, 2020 9.503 9.674 9.153 9.213 221,437 -0.50(-5.10%)
May 08, 2020 9.452 9.734 9.418 9.708 163,726 +0.47(+5.08%)
May 07, 2020 9.222 9.358 9.119 9.239 170,928 +0.16(+1.79%)
May 06, 2020 9.247 9.367 9.025 9.077 164,502 -0.15(-1.57%)
May 05, 2020 9.666 9.785 9.213 9.222 183,038 -0.24(-2.53%)
May 04, 2020 9.606 9.614 9.375 9.461 164,066 -0.32(-3.32%)
May 01, 2020 9.717 9.845 9.008 9.785 267,841 +0.16(+1.69%)
Apr 30, 2020 9.819 10.14 9.333 9.623 351,007 -0.49(-4.81%)
Apr 29, 2020 9.965 10.27 9.777 10.11 262,056 +0.52(+5.43%)
Apr 28, 2020 9.649 9.947 9.469 9.589 140,540 +0.20(+2.18%)
Apr 27, 2020 8.974 9.495 8.974 9.384 159,805 +0.47(+5.27%)
Apr 24, 2020 8.880 9.149 8.752 8.914 257,887 +0.03(+0.29%)
Apr 23, 2020 8.667 9.145 8.667 8.889 136,271 +0.15(+1.76%)
Apr 22, 2020 9.034 9.034 8.633 8.735 182,365 -0.10(-1.11%)
Apr 21, 2020 8.470 8.931 8.411 8.833 153,289 +0.04(+0.44%)
Apr 20, 2020 8.769 9.059 8.607 8.795 158,660 -0.21(-2.37%)
Apr 17, 2020 8.795 9.111 8.795 9.008 203,428 +0.47(+5.50%)
Apr 16, 2020 8.692 9.217 8.338 8.539 190,910 -0.22(-2.53%)
Apr 15, 2020 8.880 9.145 8.709 8.761 209,027 -0.50(-5.35%)
Apr 14, 2020 9.512 9.512 9.059 9.256 192,629 +0.03(+0.37%)
Apr 13, 2020 9.794 9.794 9.102 9.222 167,131 -0.59(-6.01%)
Apr 09, 2020 9.136 9.854 9.136 9.811 176,140 +0.82(+9.12%)
Apr 08, 2020 9.077 9.094 8.837 8.991 170,782 +0.15(+1.74%)
Apr 07, 2020 9.145 9.247 8.709 8.837 168,844 -0.03(-0.39%)
Apr 06, 2020 8.795 8.966 8.539 8.872 275,908 +0.42(+4.95%)
Apr 03, 2020 9.051 9.136 8.214 8.453 173,330 -0.65(-7.13%)
Apr 02, 2020 8.726 9.247 8.641 9.102 134,405 +0.20(+2.21%)
Apr 01, 2020 9.341 9.341 8.829 8.906 199,060 -0.65(-6.79%)
Mar 31, 2020 9.794 9.802 9.324 9.555 313,801 -0.19(-1.93%)
Mar 30, 2020 9.341 9.990 9.094 9.743 163,658 +0.50(+5.36%)
Mar 27, 2020 9.538 9.785 9.179 9.247 322,183 -0.49(-5.00%)
Mar 26, 2020 9.077 9.734 9.077 9.734 222,863 +0.72(+7.95%)
Mar 25, 2020 9.000 9.264 8.504 9.017 204,202 -0.05(-0.56%)
Mar 24, 2020 9.153 9.230 8.526 9.068 214,828 +0.16(+1.82%)
Mar 23, 2020 8.846 9.183 8.180 8.906 282,381 +0.26(+3.06%)
Mar 20, 2020 10.37 10.63 8.641 8.641 451,243 -1.67(-16.16%)
Mar 19, 2020 10.77 11.29 10.26 10.31 280,986 -0.53(-4.89%)
Mar 18, 2020 10.78 11.19 10.14 10.84 251,281 -0.60(-5.23%)
Mar 17, 2020 9.768 11.50 9.444 11.43 434,786 +1.83(+19.02%)
Mar 16, 2020 9.401 9.922 9.375 9.606 317,681 -0.76(-7.33%)
Mar 13, 2020 10.29 10.43 9.862 10.37 344,903 +0.54(+5.47%)
Mar 12, 2020 10.06 10.45 9.580 9.828 327,380 -0.85(-7.92%)
Mar 11, 2020 10.53 10.74 10.46 10.67 297,258 -0.14(-1.26%)
Mar 10, 2020 10.54 10.88 10.15 10.81 164,594 +0.55(+5.32%)
Mar 09, 2020 11.09 11.22 10.15 10.26 176,813 -1.62(-13.65%)
Mar 06, 2020 11.73 12.04 11.64 11.89 285,057 -0.16(-1.35%)
Mar 05, 2020 12.13 12.27 11.85 12.05 378,370 -0.33(-2.69%)
Mar 04, 2020 12.24 12.42 12.02 12.38 115,477 +0.24(+1.97%)
Mar 03, 2020 12.43 12.62 12.01 12.14 240,476 -0.38(-3.00%)
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.