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

First Nw Banc (NQ: FNWB )

9.710 -0.090 (-0.92%)
Streaming Delayed Price Updated: 2:06 PM EDT, Jun 13, 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 10.19 11.13 9.732 10.79 29,415 +0.34(+3.28%)
Apr 29, 2020 10.63 11.07 10.28 10.44 24,995 +0.57(+5.82%)
Apr 28, 2020 9.917 10.26 9.565 9.871 14,628 +0.18(+1.81%)
Apr 27, 2020 9.343 9.713 9.324 9.695 11,759 +0.27(+2.85%)
Apr 24, 2020 8.815 9.426 8.611 9.426 12,851 +0.35(+3.88%)
Apr 23, 2020 9.482 9.482 8.593 9.074 23,443 +0.38(+4.37%)
Apr 22, 2020 9.445 9.445 8.593 8.695 22,369 -0.19(-2.19%)
Apr 21, 2020 8.760 9.334 8.584 8.889 30,978 -0.18(-1.99%)
Apr 20, 2020 9.639 10.06 9.019 9.070 9,408 -0.87(-8.71%)
Apr 17, 2020 9.926 10.12 9.565 9.935 26,351 +0.69(+7.52%)
Apr 16, 2020 9.269 9.278 8.547 9.241 27,921 -0.17(-1.77%)
Apr 15, 2020 9.926 9.926 9.111 9.408 26,499 -0.95(-9.20%)
Apr 14, 2020 10.88 10.93 10.26 10.36 18,537 +0.18(+1.73%)
Apr 13, 2020 9.935 10.24 9.935 10.19 6,632 -0.05(-0.45%)
Apr 09, 2020 10.45 10.45 9.395 10.23 28,835 +1.00(+10.83%)
Apr 08, 2020 8.639 9.329 8.548 9.232 19,532 +0.60(+6.97%)
Apr 07, 2020 8.935 8.935 8.250 8.630 17,497 -0.30(-3.32%)
Apr 06, 2020 8.547 8.926 8.435 8.926 28,692 +0.81(+9.92%)
Apr 03, 2020 8.565 8.843 8.121 8.121 19,439 -0.68(-7.68%)
Apr 02, 2020 9.352 9.648 8.435 8.797 16,586 +0.06(+0.74%)
Apr 01, 2020 9.426 9.892 8.722 8.732 47,082 -1.33(-13.25%)
Mar 31, 2020 9.926 10.95 9.454 10.07 42,259 -0.05(-0.46%)
Mar 30, 2020 10.17 10.38 9.871 10.11 24,041 +0.24(+2.44%)
Mar 27, 2020 10.55 11.01 9.871 9.871 22,571 -1.45(-12.84%)
Mar 26, 2020 9.963 11.33 9.963 11.32 21,615 +1.10(+10.78%)
Mar 25, 2020 9.445 10.38 8.639 10.22 20,993 +0.47(+4.84%)
Mar 24, 2020 8.806 9.750 8.797 9.750 44,257 +1.14(+13.23%)
Mar 23, 2020 10.21 10.26 8.537 8.611 165,332 -1.44(-14.36%)
Mar 20, 2020 9.398 10.17 9.398 10.06 62,314 +0.63(+6.68%)
Mar 19, 2020 9.361 9.445 8.889 9.426 58,325 +0.15(+1.60%)
Mar 18, 2020 9.815 10.14 9.278 9.278 20,020 -1.37(-12.87%)
Mar 17, 2020 9.519 10.65 9.472 10.65 50,181 +1.14(+11.98%)
Mar 16, 2020 11.44 11.58 9.500 9.510 25,755 -2.93(-23.53%)
Mar 13, 2020 12.63 12.63 12.06 12.44 26,891 +0.61(+5.17%)
Mar 12, 2020 12.45 12.58 11.36 11.82 49,834 -1.18(-9.05%)
Mar 11, 2020 13.80 14.66 12.74 13.00 60,090 -0.76(-5.52%)
Mar 10, 2020 12.51 13.81 12.45 13.76 40,477 +1.49(+12.15%)
Mar 09, 2020 13.11 13.19 12.00 12.27 32,891 -1.26(-9.31%)
Mar 06, 2020 13.69 14.06 13.19 13.53 47,410 -0.54(-3.82%)
Mar 05, 2020 14.10 14.36 13.90 14.07 28,928 -0.64(-4.35%)
Mar 04, 2020 14.57 14.85 14.41 14.70 22,697 +0.11(+0.76%)
Mar 03, 2020 14.51 14.81 14.07 14.59 25,622 -0.12(-0.82%)
Mar 02, 2020 14.83 14.94 14.13 14.71 16,616 -0.03(-0.19%)
Feb 28, 2020 14.45 15.16 14.08 14.74 16,199 +0.19(+1.34%)
Feb 27, 2020 14.41 14.78 14.40 14.55 14,941 -0.08(-0.57%)
Feb 26, 2020 14.70 14.81 14.63 14.63 9,231 -0.31(-2.11%)
Feb 25, 2020 15.48 15.48 14.83 14.94 11,574 -0.45(-2.95%)
Feb 24, 2020 15.04 15.40 15.04 15.40 9,171 +0.06(+0.36%)
Feb 21, 2020 15.71 15.72 15.16 15.34 11,447 -0.39(-2.47%)
Feb 20, 2020 15.30 15.73 15.30 15.73 10,363 +0.30(+1.92%)
Feb 19, 2020 15.44 15.60 15.44 15.44 44,668 +0.00(+0.00%)
Feb 18, 2020 15.58 15.58 15.07 15.44 9,244 -0.22(-1.42%)
Feb 14, 2020 15.66 15.72 15.37 15.66 11,482 +0.05(+0.30%)
Feb 13, 2020 15.63 15.69 15.52 15.61 4,857 -0.24(-1.51%)
Feb 12, 2020 15.73 16.23 15.71 15.85 8,196 +0.26(+1.66%)
Feb 11, 2020 15.57 15.71 15.54 15.59 15,086 +0.12(+0.78%)
Feb 10, 2020 15.60 15.62 15.47 15.47 7,300 -0.01(-0.06%)
Feb 07, 2020 15.59 15.65 15.19 15.48 14,514 -0.01(-0.06%)
Feb 06, 2020 15.60 15.71 15.49 15.49 18,460 -0.06(-0.42%)
Feb 05, 2020 15.18 15.68 15.15 15.56 26,136 +0.50(+3.31%)
Feb 04, 2020 14.99 15.19 14.86 15.06 17,299 +0.24(+1.62%)
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.