Northfield Bncrp Del (NQ: NFBK )

16.57 USD -0.20 (-1.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 10, 2021 16.79 16.92 16.55 16.58 146,421 -0.19(-1.13%)
May 07, 2021 16.70 16.82 16.51 16.77 78,634 -0.06(-0.36%)
May 06, 2021 16.62 16.86 16.51 16.83 130,795 +0.28(+1.69%)
May 05, 2021 16.68 16.69 16.48 16.55 84,022 -0.14(-0.84%)
May 04, 2021 16.46 16.73 16.31 16.69 211,454 +0.24(+1.46%)
May 03, 2021 16.41 16.58 16.25 16.45 250,746 +0.27(+1.67%)
Apr 30, 2021 16.17 16.32 16.10 16.18 313,200 -0.07(-0.43%)
Apr 29, 2021 16.49 16.69 16.18 16.25 94,997 +0.07(+0.43%)
Apr 28, 2021 16.23 16.31 16.03 16.18 81,984 +0.03(+0.19%)
Apr 27, 2021 16.21 16.21 16.00 16.15 93,929 +0.00(+0.00%)
Apr 26, 2021 16.21 16.39 16.11 16.15 73,410 -0.03(-0.19%)
Apr 23, 2021 15.92 16.33 15.92 16.18 158,100 +0.33(+2.08%)
Apr 22, 2021 16.07 16.10 15.83 15.85 99,444 -0.18(-1.12%)
Apr 21, 2021 15.75 16.09 15.72 16.03 80,423 +0.19(+1.20%)
Apr 20, 2021 16.18 16.18 15.80 15.84 125,288 -0.33(-2.07%)
Apr 19, 2021 16.23 16.27 15.99 16.17 122,743 -0.05(-0.28%)
Apr 16, 2021 16.37 16.50 16.08 16.22 126,800 +0.05(+0.31%)
Apr 15, 2021 16.04 16.22 15.86 16.17 73,988 +0.01(+0.06%)
Apr 14, 2021 15.82 16.24 15.72 16.16 77,432 +0.19(+1.19%)
Apr 13, 2021 16.11 16.11 15.90 15.97 129,664 -0.26(-1.60%)
Apr 12, 2021 16.11 16.26 16.08 16.23 71,604 +0.13(+0.81%)
Apr 09, 2021 16.12 16.17 15.80 16.10 114,600 +0.09(+0.56%)
Apr 08, 2021 15.98 16.07 15.62 16.01 79,154 +0.01(+0.06%)
Apr 07, 2021 16.02 16.13 15.94 16.00 142,983 +0.05(+0.31%)
Apr 06, 2021 16.07 16.13 15.85 15.95 104,210 -0.18(-1.12%)
Apr 05, 2021 16.17 16.29 15.93 16.13 160,696 +0.18(+1.13%)
Apr 01, 2021 15.79 15.95 15.66 15.95 140,900 +0.03(+0.19%)
Mar 31, 2021 16.06 16.39 15.81 15.92 239,417 -0.18(-1.12%)
Mar 30, 2021 16.12 16.25 15.93 16.10 109,023 +0.10(+0.63%)
Mar 29, 2021 16.12 16.30 15.88 16.00 157,926 -0.30(-1.84%)
Mar 26, 2021 16.00 16.33 15.99 16.30 134,900 +0.43(+2.71%)
Mar 25, 2021 15.48 15.92 15.29 15.87 242,153 +0.45(+2.92%)
Mar 24, 2021 15.18 15.88 15.18 15.42 215,749 +0.32(+2.12%)
Mar 23, 2021 15.32 15.50 14.98 15.10 128,429 -0.36(-2.33%)
Mar 22, 2021 15.90 15.90 15.27 15.46 197,862 -0.52(-3.25%)
Mar 19, 2021 15.40 16.04 15.40 15.98 742,200 +0.11(+0.69%)
Mar 18, 2021 16.08 16.28 15.70 15.87 313,135 +0.11(+0.73%)
Mar 17, 2021 15.93 16.17 15.53 15.76 179,245 -0.10(-0.66%)
Mar 16, 2021 15.75 15.97 15.40 15.86 232,868 -0.02(-0.13%)
Mar 15, 2021 16.21 16.25 15.53 15.88 207,291 -0.31(-1.91%)
Mar 12, 2021 15.91 16.32 15.02 16.19 240,500 +0.44(+2.79%)
Mar 11, 2021 15.81 15.82 15.58 15.75 161,647 -0.01(-0.06%)
Mar 10, 2021 15.62 15.89 15.27 15.76 251,796 +0.32(+2.07%)
Mar 09, 2021 15.33 15.64 14.94 15.44 220,090 +0.07(+0.46%)
Mar 08, 2021 14.98 15.48 14.98 15.37 196,937 +0.56(+3.78%)
Mar 05, 2021 14.66 14.82 14.44 14.81 227,000 +0.40(+2.78%)
Mar 04, 2021 14.21 14.60 13.98 14.41 181,422 +0.23(+1.62%)
Mar 03, 2021 13.92 14.60 13.92 14.18 178,876 +0.31(+2.24%)
Mar 02, 2021 13.84 14.05 13.78 13.87 145,641 -0.13(-0.93%)
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.