Skip to main content

Northfield Bncrp Del (NQ: NFBK )

9.720 +0.080 (+0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 9.650 9.800 9.630 9.720 170,481 +0.08(+0.83%)
Mar 27, 2024 9.390 9.640 9.380 9.640 182,033 +0.31(+3.32%)
Mar 26, 2024 9.440 9.530 9.250 9.330 100,639 -0.08(-0.85%)
Mar 25, 2024 9.370 9.470 9.305 9.410 113,062 +0.07(+0.75%)
Mar 22, 2024 9.660 9.660 9.300 9.340 119,090 -0.25(-2.61%)
Mar 21, 2024 9.670 9.860 9.500 9.590 177,612 -0.01(-0.10%)
Mar 20, 2024 9.220 9.720 9.175 9.600 123,644 +0.31(+3.34%)
Mar 19, 2024 9.160 9.491 9.130 9.290 133,611 +0.06(+0.65%)
Mar 18, 2024 9.460 9.470 9.220 9.230 153,813 -0.25(-2.64%)
Mar 15, 2024 9.320 9.510 9.190 9.480 597,346 +0.21(+2.27%)
Mar 14, 2024 9.680 9.680 9.220 9.270 183,808 -0.48(-4.92%)
Mar 13, 2024 9.830 9.945 9.690 9.750 121,247 -0.12(-1.22%)
Mar 12, 2024 9.990 10.07 9.860 9.870 143,021 -0.21(-2.08%)
Mar 11, 2024 10.13 10.27 10.05 10.08 117,357 -0.13(-1.27%)
Mar 08, 2024 10.08 10.50 10.03 10.21 269,821 +0.23(+2.30%)
Mar 07, 2024 10.27 10.41 9.940 9.980 208,053 -0.16(-1.58%)
Mar 06, 2024 10.14 10.26 9.810 10.14 162,827 -0.01(-0.10%)
Mar 05, 2024 9.980 10.24 9.880 10.15 157,804 +0.17(+1.70%)
Mar 04, 2024 10.08 10.26 9.960 9.980 233,614 -0.08(-0.80%)
Mar 01, 2024 10.04 10.20 9.815 10.06 249,865 -0.04(-0.40%)
Feb 29, 2024 10.08 10.26 9.950 10.10 494,524 +0.24(+2.43%)
Feb 28, 2024 9.880 10.01 9.850 9.860 168,974 -0.10(-1.00%)
Feb 27, 2024 10.11 10.18 9.910 9.960 155,268 -0.13(-1.29%)
Feb 26, 2024 10.00 10.14 9.950 10.09 189,200 +0.06(+0.60%)
Feb 23, 2024 10.02 10.11 9.910 10.03 281,663 +0.04(+0.40%)
Feb 22, 2024 10.27 10.27 9.950 9.990 258,025 -0.33(-3.20%)
Feb 21, 2024 10.50 10.58 10.27 10.32 135,198 -0.19(-1.81%)
Feb 20, 2024 10.65 10.80 10.46 10.51 215,530 -0.16(-1.50%)
Feb 16, 2024 10.78 10.88 10.47 10.67 850,268 -0.24(-2.20%)
Feb 15, 2024 10.69 10.93 10.46 10.91 265,375 +0.30(+2.83%)
Feb 14, 2024 10.65 10.82 10.42 10.61 170,241 +0.08(+0.76%)
Feb 13, 2024 10.80 11.24 10.45 10.53 208,912 -0.64(-5.73%)
Feb 12, 2024 11.03 11.32 11.00 11.17 214,823 +0.18(+1.64%)
Feb 09, 2024 10.73 11.02 10.57 10.99 250,857 +0.26(+2.42%)
Feb 08, 2024 10.43 10.73 10.37 10.73 371,324 +0.31(+2.98%)
Feb 07, 2024 10.88 10.98 10.39 10.42 199,377 -0.44(-4.05%)
Feb 06, 2024 11.05 11.21 10.79 10.86 187,729 -0.26(-2.34%)
Feb 05, 2024 11.23 11.29 11.05 11.12 219,332 -0.25(-2.17%)
Feb 02, 2024 11.37 11.55 11.32 11.37 168,263 -0.24(-2.04%)
Feb 01, 2024 11.95 12.07 11.39 11.60 289,410 -0.29(-2.41%)
Jan 31, 2024 12.37 12.44 11.88 11.89 291,078 -0.71(-5.65%)
Jan 30, 2024 13.00 13.00 12.25 12.60 344,785 -0.48(-3.70%)
Jan 29, 2024 13.12 13.26 12.96 13.09 291,849 -0.07(-0.53%)
Jan 26, 2024 13.16 13.28 13.06 13.16 139,133 +0.04(+0.30%)
Jan 25, 2024 12.96 13.32 12.73 13.12 197,107 +0.41(+3.19%)
Jan 24, 2024 12.68 12.76 12.60 12.71 179,129 +0.20(+1.58%)
Jan 23, 2024 12.76 12.77 12.50 12.51 176,545 -0.15(-1.17%)
Jan 22, 2024 12.43 12.67 12.43 12.66 165,377 +0.34(+2.73%)
Jan 19, 2024 12.13 12.34 11.99 12.33 154,907 +0.30(+2.46%)
Jan 18, 2024 12.07 12.11 11.97 12.03 140,533 +0.05(+0.41%)
Jan 17, 2024 11.77 12.00 11.77 11.98 180,246 -0.01(-0.08%)
Jan 16, 2024 11.86 12.12 11.82 11.99 212,185 -0.03(-0.25%)
Jan 12, 2024 12.13 12.19 11.99 12.02 158,858 -0.05(-0.41%)
Jan 11, 2024 12.00 12.08 11.91 12.07 225,063 -0.01(-0.08%)
Jan 10, 2024 12.01 12.10 11.94 12.08 202,548 +0.00(+0.00%)
Jan 09, 2024 12.02 12.11 11.99 12.08 151,881 -0.11(-0.89%)
Jan 08, 2024 12.13 12.32 12.08 12.19 132,037 +0.04(+0.33%)
Jan 05, 2024 12.08 12.36 12.08 12.15 253,909 -0.03(-0.24%)
Jan 04, 2024 12.08 12.26 12.08 12.18 207,168 +0.09(+0.74%)
Jan 03, 2024 12.30 12.38 12.08 12.09 203,049 -0.33(-2.63%)
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.