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 (%)
Nov 28, 2014 10.53 10.55 10.39 10.41 175,270 -0.11(-1.05%)
Nov 26, 2014 10.51 10.52 10.52 10.52 260,161 +0.03(+0.28%)
Nov 25, 2014 10.42 10.56 10.41 10.49 301,363 +0.04(+0.35%)
Nov 24, 2014 10.31 10.45 10.31 10.45 282,854 +0.16(+1.51%)
Nov 21, 2014 10.45 10.45 10.25 10.30 320,787 -0.04(-0.43%)
Nov 20, 2014 10.23 10.34 10.21 10.34 134,378 +0.07(+0.65%)
Nov 19, 2014 10.45 10.45 10.26 10.28 174,437 -0.16(-1.56%)
Nov 18, 2014 10.48 10.54 10.43 10.44 204,034 -0.02(-0.21%)
Nov 17, 2014 10.55 10.55 10.42 10.46 217,084 -0.10(-0.91%)
Nov 14, 2014 10.55 10.57 10.49 10.56 290,085 +0.01(+0.14%)
Nov 13, 2014 10.62 10.62 10.52 10.54 304,368 -0.07(-0.63%)
Nov 12, 2014 10.30 10.62 10.30 10.61 416,884 +0.06(+0.56%)
Nov 11, 2014 10.56 10.56 10.49 10.55 144,308 -0.01(-0.07%)
Nov 10, 2014 10.45 10.56 10.41 10.56 197,170 +0.10(+0.99%)
Nov 07, 2014 10.46 10.48 10.37 10.45 198,939 -0.02(-0.21%)
Nov 06, 2014 10.47 10.53 10.34 10.48 167,244 +0.00(+0.00%)
Nov 05, 2014 10.56 10.56 10.42 10.48 240,439 -0.06(-0.56%)
Nov 04, 2014 10.42 10.54 10.41 10.53 214,122 +0.07(+0.71%)
Nov 03, 2014 10.47 10.52 10.40 10.46 271,524 -0.01(-0.07%)
Oct 31, 2014 10.53 10.53 10.22 10.47 726,759 +0.08(+0.81%)
Oct 30, 2014 10.28 10.40 10.15 10.38 300,517 +0.09(+0.89%)
Oct 29, 2014 10.31 10.38 10.01 10.29 376,235 -0.12(-1.13%)
Oct 28, 2014 10.22 10.45 10.18 10.41 322,596 +0.23(+2.24%)
Oct 27, 2014 10.22 10.23 10.23 10.18 634,351 -0.04(-0.43%)
Oct 24, 2014 10.14 10.23 10.05 10.23 951,409 +0.09(+0.87%)
Oct 23, 2014 10.07 10.15 9.782 10.14 280,295 +0.21(+2.15%)
Oct 22, 2014 10.01 10.09 9.880 9.924 322,392 -0.06(-0.59%)
Oct 21, 2014 9.873 9.998 9.814 9.983 335,498 +0.14(+1.42%)
Oct 20, 2014 9.733 9.917 9.711 9.844 404,597 +0.08(+0.83%)
Oct 17, 2014 9.932 9.932 9.711 9.763 383,028 -0.03(-0.30%)
Oct 16, 2014 9.498 9.833 9.300 9.792 644,827 +0.21(+2.15%)
Oct 15, 2014 9.961 9.991 9.557 9.586 1,055,611 -0.68(-6.66%)
Oct 14, 2014 10.28 10.37 10.18 10.27 463,083 +0.04(+0.36%)
Oct 13, 2014 10.14 10.29 10.02 10.23 398,980 +0.12(+1.16%)
Oct 10, 2014 9.998 10.22 9.985 10.12 383,708 +0.07(+0.66%)
Oct 09, 2014 10.23 10.24 10.05 10.05 291,965 -0.21(-2.01%)
Oct 08, 2014 10.01 10.26 10.01 10.26 285,528 +0.23(+2.27%)
Oct 07, 2014 9.998 10.08 9.961 10.03 332,757 +0.00(+0.00%)
Oct 06, 2014 10.13 10.25 10.03 10.03 444,898 -0.10(-0.94%)
Oct 03, 2014 10.06 10.25 10.06 10.12 310,596 +0.06(+0.58%)
Oct 02, 2014 9.969 10.12 9.969 10.06 278,985 +0.07(+0.66%)
Oct 01, 2014 9.976 10.12 9.932 9.998 346,677 -0.01(-0.15%)
Sep 30, 2014 10.11 10.14 10.01 10.01 470,621 -0.08(-0.80%)
Sep 29, 2014 9.991 10.11 9.924 10.09 321,013 +0.04(+0.37%)
Sep 26, 2014 9.924 10.08 9.866 10.06 318,140 +0.12(+1.26%)
Sep 25, 2014 9.910 9.976 9.785 9.932 298,217 -0.01(-0.07%)
Sep 24, 2014 10.03 10.08 9.902 9.939 369,145 -0.07(-0.66%)
Sep 23, 2014 10.04 10.05 9.954 10.01 586,956 -0.03(-0.29%)
Sep 22, 2014 9.895 10.09 9.866 10.03 403,443 +0.12(+1.19%)
Sep 19, 2014 10.12 10.20 9.880 9.917 2,018,411 -0.18(-1.82%)
Sep 18, 2014 10.03 10.12 10.03 10.10 333,420 +0.10(+0.95%)
Sep 17, 2014 9.954 10.09 9.924 10.01 213,481 +0.05(+0.52%)
Sep 16, 2014 9.946 10.06 9.924 9.954 184,338 +0.00(+0.00%)
Sep 15, 2014 10.04 10.09 9.939 9.954 178,201 -0.10(-0.95%)
Sep 12, 2014 10.07 10.10 9.961 10.05 292,849 -0.01(-0.07%)
Sep 11, 2014 10.03 10.10 9.950 10.06 242,033 -0.03(-0.29%)
Sep 10, 2014 9.924 10.09 9.866 10.09 361,542 +0.18(+1.78%)
Sep 09, 2014 9.946 9.946 9.814 9.910 268,982 -0.06(-0.59%)
Sep 08, 2014 9.704 9.976 9.667 9.969 587,035 +0.29(+2.96%)
Sep 05, 2014 9.579 9.697 9.553 9.682 165,158 +0.06(+0.61%)
Sep 04, 2014 9.697 9.726 9.616 9.623 168,977 -0.04(-0.38%)
Sep 03, 2014 9.748 9.748 9.652 9.660 214,722 -0.06(-0.61%)
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.