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 29, 2024 9.822 9.998 9.696 9.842 507,497 +0.23(+2.43%)
Feb 28, 2024 9.627 9.749 9.598 9.608 173,406 -0.10(-1.00%)
Feb 27, 2024 9.852 9.920 9.657 9.705 159,341 -0.13(-1.29%)
Feb 26, 2024 9.744 9.881 9.696 9.832 194,163 +0.06(+0.60%)
Feb 23, 2024 9.764 9.852 9.657 9.774 289,052 +0.04(+0.40%)
Feb 22, 2024 10.01 10.01 9.696 9.735 264,794 -0.32(-3.20%)
Feb 21, 2024 10.23 10.31 10.01 10.06 138,744 -0.19(-1.81%)
Feb 20, 2024 10.38 10.52 10.19 10.24 221,184 -0.16(-1.50%)
Feb 16, 2024 10.50 10.60 10.20 10.40 872,573 -0.23(-2.20%)
Feb 15, 2024 10.42 10.65 10.19 10.63 272,336 +0.29(+2.83%)
Feb 14, 2024 10.38 10.54 10.15 10.34 174,707 +0.08(+0.76%)
Feb 13, 2024 10.52 10.96 10.18 10.26 214,392 -0.62(-5.73%)
Feb 12, 2024 10.75 11.03 10.72 10.88 220,458 +0.18(+1.64%)
Feb 09, 2024 10.46 10.74 10.30 10.71 257,437 +0.25(+2.42%)
Feb 08, 2024 10.16 10.46 10.10 10.46 381,065 +0.30(+2.98%)
Feb 07, 2024 10.60 10.70 10.12 10.15 204,607 -0.43(-4.05%)
Feb 06, 2024 10.77 10.92 10.52 10.58 192,653 -0.25(-2.34%)
Feb 05, 2024 10.94 11.00 10.77 10.84 225,086 -0.24(-2.17%)
Feb 02, 2024 11.08 11.26 11.03 11.08 172,677 -0.23(-2.04%)
Feb 01, 2024 11.64 11.77 11.10 11.31 297,002 -0.28(-2.41%)
Jan 31, 2024 12.05 12.13 11.58 11.59 298,714 -0.69(-5.65%)
Jan 30, 2024 12.67 12.67 11.93 12.28 353,830 -0.47(-3.70%)
Jan 29, 2024 12.78 12.93 12.63 12.75 299,505 -0.07(-0.53%)
Jan 26, 2024 12.82 12.95 12.72 12.82 142,783 +0.04(+0.30%)
Jan 25, 2024 12.63 12.98 12.41 12.78 202,278 +0.39(+3.19%)
Jan 24, 2024 12.36 12.43 12.28 12.39 183,829 +0.19(+1.58%)
Jan 23, 2024 12.43 12.44 12.18 12.19 181,176 -0.14(-1.17%)
Jan 22, 2024 12.12 12.35 12.12 12.34 169,715 +0.33(+2.73%)
Jan 19, 2024 11.82 12.02 11.68 12.01 158,970 +0.29(+2.46%)
Jan 18, 2024 11.76 11.80 11.66 11.72 144,220 +0.05(+0.41%)
Jan 17, 2024 11.47 11.70 11.47 11.67 184,975 -0.01(-0.08%)
Jan 16, 2024 11.56 11.81 11.52 11.68 217,752 -0.03(-0.25%)
Jan 12, 2024 11.82 11.88 11.68 11.71 163,026 -0.05(-0.41%)
Jan 11, 2024 11.69 11.77 11.61 11.76 230,968 -0.01(-0.08%)
Jan 10, 2024 11.70 11.79 11.64 11.77 207,862 +0.00(+0.00%)
Jan 09, 2024 11.71 11.80 11.68 11.77 155,865 -0.11(-0.89%)
Jan 08, 2024 11.82 12.00 11.77 11.88 135,501 +0.04(+0.33%)
Jan 05, 2024 11.77 12.04 11.77 11.84 260,570 -0.03(-0.24%)
Jan 04, 2024 11.77 11.94 11.77 11.87 212,603 +0.09(+0.74%)
Jan 03, 2024 11.98 12.06 11.77 11.78 208,376 -0.32(-2.63%)
Jan 02, 2024 12.04 12.27 12.00 12.10 228,780 -0.02(-0.16%)
Dec 29, 2023 12.30 12.33 12.12 12.12 148,672 -0.21(-1.72%)
Dec 28, 2023 12.22 12.36 12.18 12.33 150,386 +0.02(+0.16%)
Dec 27, 2023 12.25 12.43 12.23 12.31 138,247 +0.13(+1.11%)
Dec 26, 2023 11.90 12.20 11.88 12.17 129,219 +0.29(+2.43%)
Dec 22, 2023 11.95 12.10 11.75 11.89 171,778 +0.04(+0.32%)
Dec 21, 2023 11.90 11.98 11.79 11.85 213,464 +0.07(+0.57%)
Dec 20, 2023 11.88 12.18 11.76 11.78 223,117 -0.10(-0.81%)
Dec 19, 2023 11.73 11.94 11.64 11.88 405,182 +0.24(+2.07%)
Dec 18, 2023 11.85 11.86 11.60 11.64 456,174 -0.13(-1.15%)
Dec 15, 2023 11.90 11.94 11.76 11.77 1,260,346 -0.05(-0.41%)
Dec 14, 2023 11.77 12.14 11.62 11.82 653,570 +0.30(+2.59%)
Dec 13, 2023 10.62 11.54 10.50 11.52 496,412 +0.87(+8.14%)
Dec 12, 2023 10.64 10.69 10.58 10.65 139,423 -0.03(-0.27%)
Dec 11, 2023 10.74 10.85 10.60 10.68 254,539 -0.04(-0.36%)
Dec 08, 2023 10.53 10.75 10.50 10.72 156,256 +0.17(+1.64%)
Dec 07, 2023 10.31 10.56 10.28 10.55 182,842 +0.30(+2.91%)
Dec 06, 2023 10.34 10.59 10.21 10.25 179,011 -0.05(-0.47%)
Dec 05, 2023 10.30 10.34 10.13 10.30 227,224 -0.03(-0.28%)
Dec 04, 2023 9.757 10.36 9.434 10.33 382,280 +0.52(+5.30%)
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.