Skip to main content

Northfield Bncrp Del (NQ: NFBK )

11.77 -0.12 (-1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 12.61 12.70 12.22 12.23 123,700 -0.35(-2.82%)
Feb 27, 2018 12.77 12.94 12.57 12.58 64,843 -0.18(-1.42%)
Feb 26, 2018 12.69 12.77 12.62 12.76 58,017 +0.07(+0.56%)
Feb 23, 2018 12.66 12.69 12.59 12.69 67,538 +0.09(+0.69%)
Feb 22, 2018 12.92 12.58 12.61 72,772 -0.22(-1.72%)
Feb 21, 2018 12.77 13.00 12.76 12.83 75,535 +0.12(+0.93%)
Feb 20, 2018 12.72 12.88 12.69 12.71 173,240 -0.07(-0.55%)
Feb 16, 2018 12.78 12.78 12.78 0 +0.15(+1.19%)
Feb 15, 2018 12.64 12.70 12.50 12.63 69,825 +0.06(+0.50%)
Feb 14, 2018 12.36 12.59 12.36 12.57 108,497 +0.12(+0.95%)
Feb 13, 2018 12.26 12.47 12.26 12.45 122,384 +0.10(+0.83%)
Feb 12, 2018 12.48 12.58 12.22 12.35 167,361 -0.12(-0.95%)
Feb 09, 2018 12.23 12.60 12.19 12.46 342,149 +0.36(+2.99%)
Feb 08, 2018 12.39 12.44 12.10 12.10 99,230 -0.26(-2.10%)
Feb 07, 2018 12.35 12.35 12.19 12.36 122,157 -0.04(-0.32%)
Feb 06, 2018 12.29 12.71 12.03 12.40 159,646 -0.36(-2.84%)
Feb 05, 2018 13.08 13.28 12.65 12.76 90,396 -0.45(-3.44%)
Feb 02, 2018 13.14 13.26 13.04 13.22 173,704 -0.01(-0.06%)
Feb 01, 2018 13.08 13.23 12.94 13.23 107,501 +0.09(+0.66%)
Jan 31, 2018 13.26 13.30 13.10 13.14 83,134 -0.06(-0.47%)
Jan 30, 2018 13.17 13.17 13.12 13.20 239,682 -0.02(-0.18%)
Jan 29, 2018 13.33 13.43 13.21 13.23 110,096 -0.14(-1.05%)
Jan 26, 2018 13.44 13.48 13.24 13.37 96,531 +0.01(+0.06%)
Jan 25, 2018 13.37 13.42 13.08 13.36 180,861 +0.09(+0.65%)
Jan 24, 2018 13.37 13.45 13.18 13.27 124,911 -0.05(-0.41%)
Jan 23, 2018 13.37 13.43 12.94 13.33 57,241 -0.12(-0.87%)
Jan 22, 2018 13.55 13.64 13.37 13.44 67,561 -0.10(-0.75%)
Jan 19, 2018 13.32 13.58 13.32 13.55 88,501 +0.20(+1.47%)
Jan 18, 2018 13.31 13.41 13.23 13.35 134,290 +0.04(+0.29%)
Jan 17, 2018 13.22 13.36 13.12 13.31 127,169 +0.13(+1.01%)
Jan 16, 2018 13.48 13.48 13.18 13.18 110,123 -0.24(-1.81%)
Jan 12, 2018 13.42 13.42 13.42 0 -0.12(-0.87%)
Jan 11, 2018 13.36 13.63 13.31 13.54 195,034 +0.20(+1.53%)
Jan 10, 2018 13.51 13.19 13.33 241,597 +0.15(+1.13%)
Jan 09, 2018 13.12 13.37 13.12 13.19 70,284 +0.07(+0.54%)
Jan 08, 2018 13.19 13.19 13.09 13.12 89,060 -0.09(-0.71%)
Jan 05, 2018 13.25 13.28 13.08 13.21 63,907 +0.06(+0.48%)
Jan 04, 2018 13.26 13.36 13.11 13.15 97,591 -0.06(-0.47%)
Jan 03, 2018 13.41 13.44 13.08 13.21 125,161 -0.20(-1.46%)
Jan 02, 2018 13.41 13.52 13.26 13.41 148,032 +0.03(+0.23%)
Dec 29, 2017 13.37 13.37 13.37 0 -0.29(-2.12%)
Dec 28, 2017 13.55 13.66 13.51 13.66 59,948 +0.12(+0.87%)
Dec 27, 2017 13.62 13.75 13.51 13.55 69,825 -0.08(-0.57%)
Dec 26, 2017 13.74 13.80 13.51 13.62 53,776 -0.15(-1.08%)
Dec 22, 2017 13.79 13.91 13.72 13.77 60,151 -0.01(-0.06%)
Dec 21, 2017 13.69 13.88 13.66 13.78 60,366 +0.13(+0.98%)
Dec 20, 2017 13.80 13.82 13.54 13.65 88,522 -0.08(-0.57%)
Dec 19, 2017 13.92 13.94 13.59 13.73 171,110 -0.20(-1.41%)
Dec 18, 2017 13.70 14.13 13.70 13.92 172,515 +0.35(+2.60%)
Dec 15, 2017 13.25 13.80 13.25 13.57 1,055,099 +0.31(+2.36%)
Dec 14, 2017 13.56 13.58 13.22 13.26 130,414 -0.31(-2.25%)
Dec 13, 2017 13.44 13.73 13.38 13.56 142,106 +0.16(+1.17%)
Dec 12, 2017 13.31 13.50 13.29 13.41 168,621 +0.13(+0.94%)
Dec 11, 2017 13.39 13.43 13.23 13.28 75,538 -0.10(-0.76%)
Dec 08, 2017 13.50 13.51 13.29 13.38 69,344 -0.16(-1.21%)
Dec 07, 2017 13.60 13.73 13.49 13.55 66,477 -0.05(-0.40%)
Dec 06, 2017 13.69 13.77 13.59 13.60 65,727 -0.09(-0.63%)
Dec 05, 2017 13.99 13.99 13.69 13.69 97,848 -0.30(-2.13%)
Dec 04, 2017 14.06 14.19 13.91 13.98 81,303 +0.15(+1.08%)
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.