Northfield Bncrp Del (NQ: NFBK )

11.90 +0.03 (+0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 14.71 14.95 14.69 14.88 279,191 +0.18(+1.20%)
Aug 30, 2021 14.82 14.92 14.66 14.70 180,006 -0.19(-1.30%)
Aug 27, 2021 14.67 14.95 14.67 14.90 153,767 +0.25(+1.68%)
Aug 26, 2021 14.74 14.89 14.62 14.65 221,110 -0.06(-0.42%)
Aug 25, 2021 14.69 14.87 14.66 14.71 235,930 +0.08(+0.54%)
Aug 24, 2021 14.62 14.75 14.50 14.63 169,145 +0.00(+0.00%)
Aug 23, 2021 14.55 14.73 14.50 14.63 211,363 +0.12(+0.85%)
Aug 20, 2021 14.33 14.56 14.28 14.51 1,003,299 +0.11(+0.73%)
Aug 19, 2021 14.38 14.52 14.31 14.40 213,076 -0.10(-0.67%)
Aug 18, 2021 14.64 14.77 14.48 14.50 185,071 -0.18(-1.26%)
Aug 17, 2021 14.75 14.75 14.48 14.69 156,423 +0.04(+0.24%)
Aug 16, 2021 14.67 14.77 14.40 14.65 171,912 -0.09(-0.60%)
Aug 13, 2021 14.87 14.87 14.65 14.74 140,666 -0.08(-0.53%)
Aug 12, 2021 14.86 14.88 14.73 14.82 239,389 -0.05(-0.36%)
Aug 11, 2021 14.85 14.88 14.71 14.87 124,487 +0.07(+0.48%)
Aug 10, 2021 14.58 14.85 13.88 14.80 185,161 +0.16(+1.08%)
Aug 09, 2021 14.76 14.76 14.59 14.64 157,293 -0.15(-1.00%)
Aug 06, 2021 14.76 14.96 14.73 14.79 111,653 +0.19(+1.32%)
Aug 05, 2021 14.42 14.60 14.28 14.60 116,702 +0.20(+1.40%)
Aug 04, 2021 14.31 14.53 14.27 14.40 181,621 -0.08(-0.54%)
Aug 03, 2021 14.25 14.49 14.21 14.48 295,002 +0.22(+1.53%)
Aug 02, 2021 14.41 14.65 14.07 14.26 220,875 -0.15(-1.03%)
Jul 30, 2021 14.28 14.66 14.25 14.41 247,880 +0.03(+0.24%)
Jul 29, 2021 14.28 14.49 14.16 14.37 137,529 +0.29(+2.05%)
Jul 28, 2021 13.98 14.17 13.79 14.08 107,857 +0.17(+1.26%)
Jul 27, 2021 13.88 14.00 13.59 13.91 115,463 -0.08(-0.56%)
Jul 26, 2021 13.88 14.13 13.88 13.99 136,075 +0.11(+0.82%)
Jul 23, 2021 13.93 14.15 13.80 13.87 230,964 +0.01(+0.06%)
Jul 22, 2021 14.00 14.00 13.68 13.86 110,240 -0.23(-1.61%)
Jul 21, 2021 14.03 14.28 14.00 14.09 129,112 +0.19(+1.38%)
Jul 20, 2021 13.68 14.38 13.65 13.90 224,508 +0.22(+1.60%)
Jul 19, 2021 13.55 13.81 13.54 13.68 166,416 -0.19(-1.39%)
Jul 16, 2021 14.20 14.20 13.81 13.87 168,182 -0.21(-1.49%)
Jul 15, 2021 13.86 14.17 13.81 14.08 142,999 +0.13(+0.94%)
Jul 14, 2021 13.81 14.12 13.80 13.95 133,998 +0.18(+1.33%)
Jul 13, 2021 14.12 14.14 13.75 13.77 141,378 -0.33(-2.35%)
Jul 12, 2021 13.89 14.13 13.72 14.10 239,465 +0.10(+0.75%)
Jul 09, 2021 13.79 14.04 13.70 14.00 161,433 +0.36(+2.63%)
Jul 08, 2021 13.64 13.77 13.48 13.64 225,781 -0.18(-1.33%)
Jul 07, 2021 13.75 13.98 13.68 13.82 190,109 -0.03(-0.25%)
Jul 06, 2021 14.18 14.18 13.67 13.86 121,359 -0.34(-2.40%)
Jul 02, 2021 14.40 14.40 14.17 14.20 145,373 -0.22(-1.52%)
Jul 01, 2021 14.41 14.48 14.27 14.41 213,885 +0.09(+0.61%)
Jun 30, 2021 14.47 14.47 14.21 14.33 197,345 +0.02(+0.12%)
Jun 29, 2021 14.35 14.53 14.28 14.31 224,456 +0.03(+0.24%)
Jun 28, 2021 14.31 14.83 13.72 14.28 155,813 -0.31(-2.10%)
Jun 25, 2021 14.59 14.71 14.47 14.58 639,121 +0.05(+0.36%)
Jun 24, 2021 14.28 14.57 14.21 14.53 177,577 +0.29(+2.02%)
Jun 23, 2021 14.28 14.53 14.22 14.24 370,955 +0.00(+0.00%)
Jun 22, 2021 14.23 14.66 14.02 14.24 293,459 +0.02(+0.12%)
Jun 21, 2021 13.97 14.43 13.97 14.22 385,792 +0.38(+2.71%)
Jun 18, 2021 14.04 14.25 13.84 13.85 637,711 -0.41(-2.88%)
Jun 17, 2021 14.73 14.73 14.21 14.26 411,316 -0.30(-2.04%)
Jun 16, 2021 14.62 14.82 14.42 14.55 429,432 -0.12(-0.83%)
Jun 15, 2021 14.61 14.82 14.53 14.68 172,000 +0.10(+0.66%)
Jun 14, 2021 14.52 14.63 14.42 14.58 218,237 +0.03(+0.18%)
Jun 11, 2021 14.52 14.66 14.50 14.55 90,020 +0.09(+0.60%)
Jun 10, 2021 14.77 14.77 14.43 14.47 156,649 -0.15(-1.02%)
Jun 09, 2021 14.69 14.69 14.54 14.62 169,766 -0.11(-0.77%)
Jun 08, 2021 14.61 14.85 14.53 14.73 163,582 +0.04(+0.24%)
Jun 07, 2021 14.65 14.76 14.55 14.69 105,704 +0.08(+0.54%)
Jun 04, 2021 14.56 14.65 14.49 14.62 100,888 +0.00(+0.00%)
Jun 03, 2021 14.57 14.66 14.49 14.62 127,772 +0.05(+0.36%)
Jun 02, 2021 14.64 14.69 14.54 14.56 163,560 -0.08(-0.54%)
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.