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

Northfield Bncrp Del (NQ: NFBK )

9.200 +0.190 (+2.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
May 06, 2024 8.912 9.198 8.912 9.070 269,627 +0.19(+2.11%)
May 03, 2024 8.853 8.962 8.853 8.883 275,906 +0.14(+1.58%)
May 02, 2024 8.547 8.838 8.547 8.745 291,235 +0.30(+3.50%)
May 01, 2024 8.232 8.676 8.212 8.449 327,856 +0.23(+2.76%)
Apr 30, 2024 8.291 8.459 8.193 8.222 406,508 -0.16(-1.88%)
Apr 29, 2024 8.380 8.478 8.301 8.380 255,354 -0.02(-0.23%)
Apr 26, 2024 8.173 8.533 8.114 8.400 276,973 +0.23(+2.77%)
Apr 25, 2024 8.863 8.868 7.966 8.173 353,311 -0.68(-7.68%)
Apr 24, 2024 8.745 8.863 8.646 8.853 190,900 +0.07(+0.79%)
Apr 23, 2024 8.577 8.843 8.577 8.784 193,846 +0.13(+1.48%)
Apr 22, 2024 8.370 8.774 8.370 8.656 292,173 +0.27(+3.17%)
Apr 19, 2024 7.986 8.409 7.877 8.390 226,643 +0.37(+4.67%)
Apr 18, 2024 8.025 8.173 7.966 8.015 251,272 -0.01(-0.12%)
Apr 17, 2024 8.271 8.271 8.015 8.025 202,586 -0.02(-0.25%)
Apr 16, 2024 8.202 8.217 8.005 8.045 177,330 -0.25(-2.97%)
Apr 15, 2024 8.281 8.439 8.202 8.291 261,204 +0.04(+0.48%)
Apr 12, 2024 8.271 8.321 8.153 8.252 130,482 -0.10(-1.24%)
Apr 11, 2024 8.350 8.439 8.271 8.355 203,654 +0.11(+1.38%)
Apr 10, 2024 8.863 8.902 8.124 8.242 188,061 -0.81(-8.93%)
Apr 09, 2024 9.100 9.178 9.011 9.050 144,014 -0.05(-0.54%)
Apr 08, 2024 9.011 9.169 9.011 9.100 139,899 +0.14(+1.54%)
Apr 05, 2024 9.050 9.119 8.947 8.962 162,183 -0.19(-2.05%)
Apr 04, 2024 9.454 9.524 9.119 9.149 184,984 -0.22(-2.32%)
Apr 03, 2024 9.395 9.499 9.287 9.366 175,095 -0.11(-1.14%)
Apr 02, 2024 9.405 9.494 9.307 9.474 235,830 -0.08(-0.83%)
Apr 01, 2024 9.612 9.612 9.346 9.553 176,616 -0.03(-0.31%)
Mar 28, 2024 9.514 9.662 9.494 9.583 172,924 +0.08(+0.83%)
Mar 27, 2024 9.257 9.504 9.247 9.504 184,642 +0.31(+3.32%)
Mar 26, 2024 9.307 9.395 9.119 9.198 102,081 -0.08(-0.85%)
Mar 25, 2024 9.238 9.336 9.174 9.277 114,682 +0.07(+0.75%)
Mar 22, 2024 9.524 9.524 9.169 9.208 120,796 -0.25(-2.61%)
Mar 21, 2024 9.533 9.721 9.366 9.454 180,157 -0.01(-0.10%)
Mar 20, 2024 9.090 9.583 9.045 9.464 125,416 +0.31(+3.34%)
Mar 19, 2024 9.031 9.357 9.001 9.159 135,526 +0.06(+0.65%)
Mar 18, 2024 9.326 9.336 9.090 9.100 156,017 -0.25(-2.64%)
Mar 15, 2024 9.188 9.376 9.060 9.346 605,907 +0.21(+2.27%)
Mar 14, 2024 9.543 9.543 9.090 9.139 186,442 -0.46(-4.83%)
Mar 13, 2024 9.691 9.804 9.553 9.602 122,984 -0.13(-1.32%)
Mar 12, 2024 9.849 9.928 9.721 9.731 145,070 -0.21(-2.08%)
Mar 11, 2024 9.987 10.12 9.908 9.938 119,039 -0.13(-1.27%)
Mar 08, 2024 9.938 10.35 9.888 10.07 273,688 +0.23(+2.30%)
Mar 07, 2024 10.12 10.26 9.800 9.839 211,035 -0.16(-1.58%)
Mar 06, 2024 9.997 10.12 9.671 9.997 165,160 -0.01(-0.10%)
Mar 05, 2024 9.839 10.10 9.740 10.01 160,065 +0.17(+1.70%)
Mar 04, 2024 9.938 10.11 9.819 9.839 236,962 -0.08(-0.80%)
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.