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 (%)
Dec 31, 2020 10.60 10.60 10.60 132,845 +0.09(+0.90%)
Dec 30, 2020 10.39 10.58 10.39 10.51 132,845 +0.03(+0.33%)
Dec 29, 2020 10.64 10.64 10.36 10.47 160,251 -0.13(-1.22%)
Dec 28, 2020 10.59 10.76 10.50 10.60 214,122 +0.10(+0.98%)
Dec 24, 2020 10.76 10.76 10.38 10.50 55,129 -0.03(-0.25%)
Dec 23, 2020 10.39 10.56 10.36 10.52 102,916 +0.17(+1.66%)
Dec 22, 2020 10.44 10.55 10.27 10.35 180,314 -0.09(-0.91%)
Dec 21, 2020 10.81 10.81 10.30 10.45 249,456 -0.09(-0.82%)
Dec 18, 2020 11.07 11.08 10.47 10.53 1,458,720 +0.03(+0.25%)
Dec 17, 2020 10.54 10.55 10.32 10.51 235,984 -0.08(-0.73%)
Dec 16, 2020 10.52 10.67 10.45 10.58 231,985 +0.18(+1.74%)
Dec 15, 2020 10.35 10.50 10.25 10.40 252,571 +0.06(+0.58%)
Dec 14, 2020 10.25 10.42 10.20 10.34 256,798 +0.22(+2.21%)
Dec 11, 2020 10.03 10.19 10.03 10.12 150,849 -0.03(-0.34%)
Dec 10, 2020 10.02 10.16 9.999 10.15 78,917 +0.08(+0.77%)
Dec 09, 2020 10.21 10.31 10.07 10.08 198,606 -0.05(-0.51%)
Dec 08, 2020 10.03 10.15 9.991 10.13 177,894 +0.02(+0.17%)
Dec 07, 2020 10.01 10.14 9.905 10.11 134,250 +0.03(+0.34%)
Dec 04, 2020 9.922 10.09 9.724 10.08 178,879 +0.24(+2.45%)
Dec 03, 2020 9.888 9.913 9.767 9.836 134,518 -0.03(-0.35%)
Dec 02, 2020 9.707 9.939 9.707 9.870 113,044 +0.09(+0.97%)
Dec 01, 2020 9.707 9.922 9.660 9.776 169,942 +0.21(+2.16%)
Nov 30, 2020 9.913 9.913 9.518 9.570 444,591 -0.32(-3.22%)
Nov 27, 2020 10.08 10.08 9.819 9.888 71,063 -0.21(-2.13%)
Nov 25, 2020 10.17 10.18 9.995 10.10 109,095 -0.09(-0.93%)
Nov 24, 2020 9.896 10.27 9.793 10.20 164,988 +0.41(+4.22%)
Nov 23, 2020 9.836 9.862 9.578 9.784 176,678 +0.09(+0.89%)
Nov 20, 2020 9.578 9.707 9.552 9.698 146,314 +0.01(+0.09%)
Nov 19, 2020 9.681 9.733 9.509 9.690 119,428 -0.03(-0.35%)
Nov 18, 2020 9.931 9.999 9.716 9.724 195,743 -0.15(-1.57%)
Nov 17, 2020 9.733 9.905 9.613 9.879 267,481 -0.02(-0.17%)
Nov 16, 2020 10.09 10.09 9.724 9.896 153,140 +0.35(+3.69%)
Nov 13, 2020 9.346 9.621 9.329 9.544 183,066 +0.31(+3.35%)
Nov 12, 2020 9.346 9.355 9.097 9.234 169,673 -0.28(-2.89%)
Nov 11, 2020 9.853 9.853 9.398 9.509 137,752 -0.34(-3.41%)
Nov 10, 2020 9.673 9.956 9.621 9.845 227,431 +0.29(+3.06%)
Nov 09, 2020 9.552 9.784 9.028 9.552 349,131 +0.96(+11.21%)
Nov 06, 2020 8.776 8.827 8.564 8.589 164,034 -0.09(-0.98%)
Nov 05, 2020 8.411 8.683 8.411 8.674 186,687 +0.28(+3.34%)
Nov 04, 2020 8.581 8.649 8.334 8.394 210,580 -0.39(-4.45%)
Nov 03, 2020 8.887 8.989 8.768 8.785 238,048 +0.04(+0.49%)
Nov 02, 2020 8.751 8.802 8.615 8.742 189,504 +0.10(+1.18%)
Oct 30, 2020 8.521 8.819 8.419 8.640 257,399 +0.10(+1.20%)
Oct 29, 2020 8.453 8.581 8.300 8.538 214,285 +0.12(+1.41%)
Oct 28, 2020 8.615 8.734 8.411 8.419 243,420 -0.38(-4.35%)
Oct 27, 2020 8.921 9.049 8.742 8.802 108,699 -0.14(-1.52%)
Oct 26, 2020 8.981 9.015 8.764 8.938 183,822 -0.13(-1.41%)
Oct 23, 2020 9.295 9.397 9.040 9.066 286,795 -0.20(-2.11%)
Oct 22, 2020 9.066 9.278 8.959 9.261 153,763 +0.25(+2.78%)
Oct 21, 2020 8.904 9.066 8.793 9.010 100,739 +0.08(+0.90%)
Oct 20, 2020 8.802 9.032 8.759 8.930 170,920 +0.19(+2.14%)
Oct 19, 2020 8.793 8.904 8.725 8.742 95,906 -0.01(-0.10%)
Oct 16, 2020 8.700 8.810 8.598 8.751 128,170 -0.02(-0.19%)
Oct 15, 2020 8.530 8.776 8.504 8.768 126,554 +0.23(+2.69%)
Oct 14, 2020 8.589 8.708 8.530 8.538 88,835 -0.12(-1.38%)
Oct 13, 2020 8.904 8.904 8.615 8.657 111,741 -0.30(-3.32%)
Oct 12, 2020 8.734 8.964 8.717 8.955 132,191 +0.20(+2.33%)
Oct 09, 2020 8.802 8.887 8.700 8.751 124,642 -0.03(-0.39%)
Oct 08, 2020 8.793 8.853 8.691 8.785 147,849 +0.08(+0.88%)
Oct 07, 2020 8.674 8.810 8.589 8.708 196,647 +0.16(+1.89%)
Oct 06, 2020 8.640 8.853 8.504 8.547 246,128 +0.03(+0.40%)
Oct 05, 2020 8.487 8.530 8.351 8.513 232,078 +0.20(+2.46%)
Oct 02, 2020 7.935 8.334 7.935 8.309 165,210 +0.27(+3.39%)
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.