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

Northfield Bncrp Del (NQ: NFBK )

12.00 -0.25 (-2.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Sep 29, 2023 8.978 9.073 8.921 8.978 197,639 +0.04(+0.43%)
Sep 28, 2023 8.959 9.109 8.921 8.940 272,106 +0.02(+0.21%)
Sep 27, 2023 8.959 9.063 8.854 8.921 220,267 +0.02(+0.21%)
Sep 26, 2023 8.693 9.059 8.693 8.902 378,816 +0.15(+1.74%)
Sep 25, 2023 8.731 8.778 8.731 8.750 206,618 +0.01(+0.11%)
Sep 22, 2023 8.892 8.892 8.660 8.740 214,276 -0.14(-1.60%)
Sep 21, 2023 8.902 9.054 8.835 8.883 243,871 -0.10(-1.06%)
Sep 20, 2023 9.159 9.192 8.902 8.978 239,613 -0.12(-1.36%)
Sep 19, 2023 9.206 9.919 9.063 9.101 477,572 -0.10(-1.14%)
Sep 18, 2023 9.757 9.757 9.197 9.206 393,100 -0.51(-5.28%)
Sep 15, 2023 9.862 9.938 9.672 9.719 1,279,927 -0.12(-1.25%)
Sep 14, 2023 9.757 9.918 9.757 9.843 430,436 +0.18(+1.87%)
Sep 13, 2023 9.748 9.809 9.577 9.662 412,751 -0.09(-0.88%)
Sep 12, 2023 9.786 9.805 9.700 9.748 177,437 -0.03(-0.29%)
Sep 11, 2023 9.938 10.05 9.757 9.776 182,565 -0.10(-1.06%)
Sep 08, 2023 9.843 9.909 9.700 9.881 180,912 +0.06(+0.58%)
Sep 07, 2023 9.881 9.966 9.681 9.824 282,663 -0.07(-0.67%)
Sep 06, 2023 9.909 10.00 9.814 9.890 225,163 +0.00(+0.00%)
Sep 05, 2023 10.14 10.16 9.776 9.890 247,439 -0.32(-3.16%)
Sep 01, 2023 10.08 10.27 10.08 10.21 137,515 +0.20(+1.99%)
Aug 31, 2023 10.12 10.16 9.957 10.01 172,065 -0.10(-1.03%)
Aug 30, 2023 10.17 10.43 9.995 10.12 121,747 -0.04(-0.37%)
Aug 29, 2023 10.15 10.39 10.07 10.16 93,554 +0.07(+0.66%)
Aug 28, 2023 10.06 10.21 9.985 10.09 158,745 +0.03(+0.28%)
Aug 25, 2023 10.21 10.45 10.01 10.06 115,173 -0.13(-1.31%)
Aug 24, 2023 10.18 10.40 10.10 10.19 157,215 -0.02(-0.19%)
Aug 23, 2023 10.30 10.36 10.18 10.21 143,329 -0.04(-0.37%)
Aug 22, 2023 10.49 10.56 10.23 10.25 117,028 -0.23(-2.18%)
Aug 21, 2023 10.69 10.95 10.47 10.48 104,089 -0.14(-1.34%)
Aug 18, 2023 10.53 10.92 10.48 10.62 218,572 +0.02(+0.18%)
Aug 17, 2023 10.57 10.65 10.50 10.60 97,445 +0.04(+0.36%)
Aug 16, 2023 10.73 10.97 10.55 10.56 152,108 -0.21(-1.94%)
Aug 15, 2023 10.96 10.96 10.75 10.77 169,758 -0.28(-2.49%)
Aug 14, 2023 11.16 11.23 10.95 11.05 210,493 -0.23(-2.02%)
Aug 11, 2023 11.15 11.28 11.15 11.28 66,211 +0.10(+0.94%)
Aug 10, 2023 11.20 11.31 11.07 11.17 113,480 +0.00(+0.00%)
Aug 09, 2023 11.28 11.28 11.08 11.17 107,929 -0.10(-0.93%)
Aug 08, 2023 11.22 11.29 10.94 11.28 97,370 -0.10(-0.92%)
Aug 07, 2023 11.21 11.42 11.08 11.38 130,557 +0.24(+2.19%)
Aug 04, 2023 11.17 11.26 11.09 11.14 222,468 -0.02(-0.17%)
Aug 03, 2023 11.07 11.31 11.07 11.16 137,581 +0.03(+0.25%)
Aug 02, 2023 11.19 11.33 11.08 11.13 118,025 -0.20(-1.74%)
Aug 01, 2023 11.43 11.48 11.15 11.33 120,253 -0.12(-1.07%)
Jul 31, 2023 11.56 11.67 11.38 11.45 130,803 -0.14(-1.22%)
Jul 28, 2023 11.72 11.72 11.39 11.59 112,013 -0.09(-0.80%)
Jul 27, 2023 11.70 11.93 11.37 11.68 153,457 -0.02(-0.16%)
Jul 26, 2023 11.41 11.71 11.41 11.70 113,580 +0.32(+2.81%)
Jul 25, 2023 11.42 11.47 11.29 11.38 136,739 -0.07(-0.57%)
Jul 24, 2023 11.01 11.49 11.01 11.45 109,320 +0.42(+3.84%)
Jul 21, 2023 11.20 11.20 10.99 11.02 123,567 -0.11(-1.01%)
Jul 20, 2023 11.19 11.19 10.95 11.14 139,518 -0.08(-0.67%)
Jul 19, 2023 11.00 11.26 10.84 11.21 140,526 +0.22(+1.97%)
Jul 18, 2023 10.62 11.02 10.62 11.00 107,614 +0.38(+3.54%)
Jul 17, 2023 10.53 10.77 10.52 10.62 144,917 +0.08(+0.80%)
Jul 14, 2023 10.57 10.57 10.40 10.54 141,882 +0.03(+0.27%)
Jul 13, 2023 10.50 10.70 10.48 10.51 140,048 +0.05(+0.45%)
Jul 12, 2023 10.52 10.63 10.45 10.46 137,726 +0.09(+0.91%)
Jul 11, 2023 10.32 10.39 10.29 10.37 165,043 +0.07(+0.64%)
Jul 10, 2023 10.21 10.42 10.21 10.30 161,881 +0.08(+0.83%)
Jul 07, 2023 10.13 10.29 10.13 10.22 243,489 +0.09(+0.93%)
Jul 06, 2023 10.28 10.32 10.06 10.12 215,478 -0.30(-2.89%)
Jul 05, 2023 10.36 10.49 10.34 10.42 196,460 -0.02(-0.18%)
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.