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

Northfield Bncrp Del (NQ: NFBK )

9.600 +0.050 (+0.52%)
Official Closing Price Updated: 4:15 PM EDT, May 16, 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, 2023 10.66 10.66 10.44 10.44 197,259 -0.18(-1.70%)
Jun 29, 2023 10.53 10.70 10.53 10.62 143,527 +0.16(+1.54%)
Jun 28, 2023 10.47 10.52 10.39 10.46 155,952 -0.01(-0.09%)
Jun 27, 2023 10.44 10.58 10.38 10.47 137,706 +0.04(+0.36%)
Jun 26, 2023 10.41 10.55 10.32 10.43 189,423 +0.00(+0.00%)
Jun 23, 2023 10.38 10.54 10.32 10.43 500,340 -0.05(-0.45%)
Jun 22, 2023 10.61 10.61 10.44 10.48 181,842 -0.14(-1.34%)
Jun 21, 2023 10.58 10.77 10.52 10.62 218,307 +0.03(+0.27%)
Jun 20, 2023 10.78 10.79 10.58 10.59 261,561 -0.18(-1.68%)
Jun 16, 2023 11.00 11.02 10.69 10.77 737,410 -0.17(-1.56%)
Jun 15, 2023 10.74 10.96 10.74 10.94 184,444 +0.21(+1.95%)
Jun 14, 2023 10.94 10.98 10.69 10.74 235,395 -0.18(-1.66%)
Jun 13, 2023 10.83 11.03 10.81 10.92 151,419 +0.10(+0.97%)
Jun 12, 2023 11.11 11.11 10.78 10.81 171,447 -0.29(-2.57%)
Jun 09, 2023 11.08 11.16 10.96 11.10 181,042 -0.03(-0.26%)
Jun 08, 2023 10.97 11.22 10.84 11.13 223,721 +0.14(+1.30%)
Jun 07, 2023 10.72 11.15 10.63 10.98 272,700 +0.38(+3.59%)
Jun 06, 2023 10.11 10.74 9.937 10.60 178,598 +0.47(+4.60%)
Jun 05, 2023 10.33 10.41 10.14 10.14 219,850 -0.24(-2.29%)
Jun 02, 2023 9.965 10.40 9.927 10.37 205,940 +0.48(+4.80%)
Jun 01, 2023 9.794 10.07 9.713 9.899 142,524 +0.17(+1.76%)
May 31, 2023 9.823 9.823 9.670 9.727 210,866 -0.11(-1.16%)
May 30, 2023 9.889 9.913 9.675 9.842 117,949 -0.07(-0.67%)
May 26, 2023 9.756 9.927 9.680 9.908 132,536 +0.12(+1.26%)
May 25, 2023 9.737 9.861 9.642 9.785 192,877 -0.02(-0.19%)
May 24, 2023 9.918 10.16 9.799 9.804 163,563 -0.12(-1.25%)
May 23, 2023 9.689 10.10 9.689 9.927 168,666 +0.26(+2.65%)
May 22, 2023 9.490 9.742 9.404 9.670 170,512 +0.23(+2.42%)
May 19, 2023 9.680 9.689 9.385 9.442 287,985 -0.11(-1.19%)
May 18, 2023 9.518 9.623 8.938 9.556 245,160 +0.11(+1.21%)
May 17, 2023 9.081 9.509 9.005 9.442 205,636 +0.48(+5.41%)
May 16, 2023 9.062 9.300 8.919 8.957 166,074 -0.04(-0.42%)
May 15, 2023 8.843 9.100 8.843 8.995 134,011 +0.15(+1.72%)
May 12, 2023 8.843 8.891 8.786 8.843 165,104 +0.02(+0.22%)
May 11, 2023 8.796 8.881 8.724 8.824 182,220 -0.07(-0.75%)
May 10, 2023 8.976 9.119 8.824 8.891 183,678 -0.03(-0.32%)
May 09, 2023 8.891 9.019 8.758 8.919 190,936 +0.00(+0.00%)
May 08, 2023 9.191 9.210 8.863 8.919 189,696 -0.20(-2.16%)
May 05, 2023 9.135 9.369 8.976 9.116 208,064 +0.22(+2.42%)
May 04, 2023 9.032 9.041 8.563 8.900 356,034 -0.29(-3.16%)
May 03, 2023 9.304 9.491 9.163 9.191 213,987 -0.14(-1.51%)
May 02, 2023 9.641 9.716 9.191 9.332 265,112 -0.30(-3.12%)
May 01, 2023 9.735 9.791 9.613 9.632 236,725 -0.14(-1.44%)
Apr 28, 2023 9.904 10.12 9.710 9.773 169,824 -0.09(-0.95%)
Apr 27, 2023 9.895 10.07 9.810 9.867 125,393 -0.04(-0.38%)
Apr 26, 2023 9.913 10.06 9.801 9.904 120,014 -0.11(-1.12%)
Apr 25, 2023 10.27 10.30 9.951 10.02 124,416 -0.32(-3.09%)
Apr 24, 2023 10.28 10.49 10.28 10.34 124,701 -0.02(-0.18%)
Apr 21, 2023 10.36 10.37 10.22 10.35 223,180 -0.05(-0.45%)
Apr 20, 2023 10.34 10.46 10.34 10.40 112,507 -0.03(-0.27%)
Apr 19, 2023 10.30 10.49 10.22 10.43 120,721 +0.14(+1.37%)
Apr 18, 2023 10.49 10.49 10.20 10.29 122,273 -0.24(-2.31%)
Apr 17, 2023 10.30 10.55 10.08 10.53 144,690 +0.24(+2.37%)
Apr 14, 2023 10.56 10.59 10.16 10.29 176,254 -0.24(-2.31%)
Apr 13, 2023 10.51 10.64 10.43 10.53 111,741 +0.04(+0.36%)
Apr 12, 2023 10.65 10.70 10.46 10.49 187,386 -0.16(-1.50%)
Apr 11, 2023 10.77 10.79 10.63 10.65 124,787 -0.06(-0.53%)
Apr 10, 2023 10.75 10.87 10.66 10.71 146,391 -0.05(-0.44%)
Apr 06, 2023 10.65 10.79 10.64 10.76 105,509 +0.08(+0.79%)
Apr 05, 2023 10.57 10.70 10.57 10.67 153,623 +0.02(+0.18%)
Apr 04, 2023 11.01 11.01 10.51 10.65 148,842 -0.30(-2.74%)
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.