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 (%)
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%)
Apr 01, 2020 9.102 9.102 8.603 8.678 204,282 -0.63(-6.79%)
Mar 31, 2020 9.543 9.552 9.086 9.310 322,033 -0.18(-1.93%)
Mar 30, 2020 9.102 9.735 8.861 9.494 167,952 +0.48(+5.36%)
Mar 27, 2020 9.294 9.535 8.944 9.011 330,635 -0.47(-5.00%)
Mar 26, 2020 8.845 9.485 8.845 9.485 228,710 +0.70(+7.95%)
Mar 25, 2020 8.770 9.028 8.287 8.786 209,559 -0.05(-0.57%)
Mar 24, 2020 8.919 8.994 8.308 8.836 220,464 +0.16(+1.82%)
Mar 23, 2020 8.620 8.949 7.971 8.678 289,789 +0.26(+3.06%)
Mar 20, 2020 10.10 10.36 8.420 8.420 463,081 -1.62(-16.16%)
Mar 19, 2020 10.49 11.00 10.00 10.04 288,358 -0.52(-4.89%)
Mar 18, 2020 10.51 10.90 9.876 10.56 257,873 -0.58(-5.23%)
Mar 17, 2020 9.518 11.21 9.202 11.14 446,193 +1.78(+19.02%)
Mar 16, 2020 9.161 9.668 9.136 9.360 326,015 -0.74(-7.33%)
Mar 13, 2020 10.03 10.17 9.610 10.10 353,951 +0.52(+5.47%)
Mar 12, 2020 9.801 10.18 9.335 9.577 335,969 -0.82(-7.92%)
Mar 11, 2020 10.26 10.47 10.19 10.40 305,057 -0.13(-1.26%)
Mar 10, 2020 10.27 10.60 9.893 10.53 168,912 +0.53(+5.32%)
Mar 09, 2020 10.81 10.93 9.893 10.00 181,451 -1.58(-13.65%)
Mar 06, 2020 11.43 11.74 11.34 11.58 292,535 -0.16(-1.35%)
Mar 05, 2020 11.82 11.96 11.55 11.74 388,296 -0.32(-2.69%)
Mar 04, 2020 11.93 12.10 11.71 12.06 118,507 +0.23(+1.97%)
Mar 03, 2020 12.11 12.30 11.70 11.83 246,785 -0.37(-3.00%)
Mar 02, 2020 11.77 12.22 11.52 12.20 143,716 +0.44(+3.75%)
Feb 28, 2020 11.67 12.03 11.51 11.76 383,397 -0.34(-2.82%)
Feb 27, 2020 12.41 12.62 12.08 12.10 229,355 -0.42(-3.39%)
Feb 26, 2020 12.77 12.90 12.48 12.52 162,989 -0.16(-1.25%)
Feb 25, 2020 12.92 12.98 12.63 12.68 311,441 -0.25(-1.93%)
Feb 24, 2020 12.90 12.98 12.82 12.93 101,116 -0.12(-0.92%)
Feb 21, 2020 13.20 13.20 13.03 13.05 163,935 -0.13(-0.98%)
Feb 20, 2020 13.11 13.26 13.10 13.18 81,680 -0.01(-0.06%)
Feb 19, 2020 13.09 13.25 13.09 13.19 106,653 +0.10(+0.76%)
Feb 18, 2020 13.12 13.21 13.05 13.09 113,478 -0.07(-0.51%)
Feb 14, 2020 13.26 13.32 13.13 13.15 110,932 -0.14(-1.06%)
Feb 13, 2020 13.25 13.32 13.20 13.30 57,558 +0.04(+0.31%)
Feb 12, 2020 13.30 13.30 13.09 13.25 131,409 +0.06(+0.47%)
Feb 11, 2020 13.35 13.39 13.14 13.19 116,234 -0.10(-0.72%)
Feb 10, 2020 13.25 13.31 13.24 13.29 106,161 -0.02(-0.12%)
Feb 07, 2020 13.37 13.40 13.25 13.30 69,099 -0.07(-0.56%)
Feb 06, 2020 13.49 13.49 13.32 13.38 96,054 -0.03(-0.25%)
Feb 05, 2020 13.40 13.42 13.25 13.41 147,602 +0.10(+0.74%)
Feb 04, 2020 13.41 13.42 13.28 13.31 169,692 -0.00(-0.03%)
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.