Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Northfield Bncrp Del (NQ: NFBK )

11.40 -0.05 (-0.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2020 9.465 9.785 9.465 9.684 207,653 +0.18(+1.95%)
Jun 29, 2020 9.238 9.558 9.137 9.499 245,958 +0.39(+4.24%)
Jun 26, 2020 9.045 9.205 8.759 9.112 1,363,662 -0.10(-1.09%)
Jun 25, 2020 8.751 9.221 8.751 9.213 268,900 +0.40(+4.58%)
Jun 24, 2020 8.910 9.020 8.742 8.810 232,790 -0.26(-2.87%)
Jun 23, 2020 9.238 9.406 9.053 9.070 218,381 -0.08(-0.83%)
Jun 22, 2020 8.961 9.247 8.759 9.146 212,177 +0.20(+2.21%)
Jun 19, 2020 9.423 9.423 8.843 8.948 440,516 -0.34(-3.67%)
Jun 18, 2020 8.994 9.398 8.894 9.289 223,884 +0.19(+2.13%)
Jun 17, 2020 9.314 9.474 9.079 9.095 220,314 -0.22(-2.35%)
Jun 16, 2020 9.465 9.583 9.146 9.314 127,093 +0.23(+2.50%)
Jun 15, 2020 8.700 9.196 8.667 9.087 120,570 +0.03(+0.37%)
Jun 12, 2020 9.255 9.289 8.793 9.053 175,231 +0.23(+2.57%)
Jun 11, 2020 9.272 9.347 8.793 8.826 245,869 -0.87(-8.93%)
Jun 10, 2020 10.26 10.26 9.692 9.692 150,884 -0.56(-5.49%)
Jun 09, 2020 10.13 10.42 9.919 10.26 127,980 -0.13(-1.29%)
Jun 08, 2020 10.51 10.51 10.13 10.39 155,097 +0.19(+1.90%)
Jun 05, 2020 10.09 10.32 9.877 10.20 235,663 +0.63(+6.59%)
Jun 04, 2020 9.406 9.659 9.297 9.566 160,324 +0.05(+0.53%)
Jun 03, 2020 9.280 9.675 9.179 9.516 212,255 +0.45(+4.91%)
Jun 02, 2020 9.364 9.373 8.978 9.070 175,590 -0.08(-0.83%)
Jun 01, 2020 9.104 9.482 9.036 9.146 319,018 -0.04(-0.46%)
May 29, 2020 9.381 9.499 9.146 9.188 285,746 -0.46(-4.79%)
May 28, 2020 10.20 10.47 9.625 9.650 202,268 -0.64(-6.21%)
May 27, 2020 9.776 10.35 9.617 10.29 247,080 +0.87(+9.19%)
May 26, 2020 9.188 9.574 9.179 9.423 256,339 +0.44(+4.86%)
May 22, 2020 9.020 9.171 8.860 8.986 147,988 +0.01(+0.14%)
May 21, 2020 9.104 9.154 8.877 8.973 161,282 -0.14(-1.52%)
May 20, 2020 8.801 9.188 8.801 9.112 218,508 +0.50(+5.76%)
May 19, 2020 9.028 9.087 8.616 8.616 229,850 -0.47(-5.18%)
May 18, 2020 8.717 9.146 8.591 9.087 272,198 +0.76(+9.19%)
May 15, 2020 8.272 8.406 8.171 8.322 532,474 +0.05(+0.61%)
May 14, 2020 8.070 8.356 7.885 8.272 353,171 -0.03(-0.40%)
May 13, 2020 8.456 8.776 8.171 8.305 275,169 -0.24(-2.76%)
May 12, 2020 9.011 9.011 8.507 8.541 225,784 -0.44(-4.87%)
May 11, 2020 9.261 9.427 8.919 8.978 227,246 -0.48(-5.10%)
May 08, 2020 9.211 9.485 9.177 9.460 168,021 +0.46(+5.08%)
May 07, 2020 8.986 9.119 8.886 9.003 175,412 +0.16(+1.79%)
May 06, 2020 9.011 9.127 8.795 8.845 168,817 -0.14(-1.57%)
May 05, 2020 9.419 9.535 8.978 8.986 187,840 -0.23(-2.53%)
May 04, 2020 9.360 9.369 9.136 9.219 168,370 -0.32(-3.32%)
May 01, 2020 9.469 9.593 8.778 9.535 274,868 +0.16(+1.69%)
Apr 30, 2020 9.568 9.876 9.094 9.377 360,215 -0.47(-4.81%)
Apr 29, 2020 9.710 10.01 9.527 9.851 268,931 +0.51(+5.43%)
Apr 28, 2020 9.402 9.693 9.227 9.344 144,227 +0.20(+2.18%)
Apr 27, 2020 8.745 9.252 8.745 9.144 163,998 +0.46(+5.27%)
Apr 24, 2020 8.653 8.915 8.528 8.686 264,652 +0.02(+0.29%)
Apr 23, 2020 8.445 8.911 8.445 8.661 139,846 +0.15(+1.76%)
Apr 22, 2020 8.803 8.803 8.412 8.512 187,149 -0.10(-1.11%)
Apr 21, 2020 8.254 8.703 8.196 8.607 157,310 +0.04(+0.44%)
Apr 20, 2020 8.545 8.828 8.387 8.570 162,822 -0.21(-2.37%)
Apr 17, 2020 8.570 8.878 8.570 8.778 208,765 +0.46(+5.50%)
Apr 16, 2020 8.470 8.982 8.125 8.320 195,918 -0.22(-2.53%)
Apr 15, 2020 8.653 8.911 8.487 8.537 214,511 -0.48(-5.35%)
Apr 14, 2020 9.269 9.269 8.828 9.019 197,682 +0.03(+0.37%)
Apr 13, 2020 9.543 9.543 8.869 8.986 171,515 -0.57(-6.01%)
Apr 09, 2020 8.903 9.602 8.903 9.560 180,761 +0.80(+9.12%)
Apr 08, 2020 8.845 8.861 8.612 8.761 175,263 +0.15(+1.74%)
Apr 07, 2020 8.911 9.011 8.487 8.612 173,274 -0.03(-0.38%)
Apr 06, 2020 8.570 8.736 8.320 8.645 283,146 +0.41(+4.95%)
Apr 03, 2020 8.820 8.903 8.004 8.237 177,877 -0.63(-7.13%)
Apr 02, 2020 8.503 9.011 8.420 8.869 137,931 +0.19(+2.21%)
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.