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

Norwood Financial Cp (NQ: NWFL )

24.95 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Jun 30, 2009 11.13 11.13 10.74 10.91 4,179 -0.22(-2.00%)
Jun 29, 2009 10.83 11.13 10.83 11.13 14,251 +0.02(+0.19%)
Jun 26, 2009 10.72 11.11 10.54 11.11 689,431 +0.47(+4.41%)
Jun 25, 2009 10.75 10.75 10.63 10.64 12,417 -0.00(-0.03%)
Jun 24, 2009 10.69 10.71 10.47 10.65 8,465 +0.03(+0.26%)
Jun 23, 2009 10.77 10.77 10.53 10.62 2,638 +0.05(+0.46%)
Jun 22, 2009 10.83 10.83 10.37 10.57 4,886 -0.22(-2.00%)
Jun 19, 2009 10.77 10.78 10.77 10.78 1,776 +0.21(+2.01%)
Jun 18, 2009 10.57 10.57 10.57 10.57 1,779 -0.21(-1.97%)
Jun 17, 2009 10.68 10.78 10.63 10.78 8,623 +0.41(+3.96%)
Jun 16, 2009 10.44 10.44 10.37 10.37 1,437 -0.24(-2.23%)
Jun 15, 2009 10.64 10.64 10.44 10.61 15,235 -0.17(-1.61%)
Jun 12, 2009 10.84 10.85 10.47 10.78 10,885 -0.07(-0.64%)
Jun 11, 2009 10.85 10.85 10.84 10.85 11,210 +0.01(+0.08%)
Jun 10, 2009 10.87 10.87 10.81 10.85 4,613 +0.06(+0.56%)
Jun 09, 2009 10.82 10.85 10.68 10.78 28,575 +0.07(+0.65%)
Jun 08, 2009 10.78 10.85 10.68 10.71 30,470 -0.01(-0.06%)
Jun 05, 2009 10.57 10.78 10.57 10.72 4,311 +0.02(+0.23%)
Jun 04, 2009 10.43 10.78 10.38 10.70 11,282 +0.26(+2.50%)
Jun 03, 2009 10.43 10.44 10.33 10.44 7,473 +0.01(+0.07%)
Jun 02, 2009 10.26 10.43 10.26 10.43 4,032 +0.41(+4.10%)
Jun 01, 2009 10.03 10.23 10.02 10.02 3,248 -0.22(-2.11%)
May 29, 2009 10.33 10.35 10.09 10.23 18,517 +0.05(+0.44%)
May 28, 2009 10.33 10.33 10.19 10.19 574 -0.06(-0.58%)
May 27, 2009 10.41 10.44 9.915 10.25 20,966 -0.09(-0.88%)
May 26, 2009 10.02 10.34 10.02 10.34 589 -0.01(-0.10%)
May 22, 2009 10.00 10.35 9.984 10.35 10,963 +0.26(+2.59%)
May 21, 2009 10.31 10.31 10.09 10.09 862 -0.17(-1.67%)
May 20, 2009 10.26 10.26 10.09 10.26 2,552 +0.08(+0.83%)
May 19, 2009 10.18 10.18 10.09 10.18 9,207 +0.00(+0.00%)
May 18, 2009 10.17 10.18 10.17 10.18 6,611 +0.00(+0.00%)
May 15, 2009 9.953 10.18 9.758 10.18 51,741 +0.00(+0.00%)
May 12, 2009 10.18 10.18 10.18 10.18 574 +0.00(+0.00%)
May 11, 2009 9.949 10.18 9.949 10.18 902 +0.00(+0.00%)
May 08, 2009 10.09 10.18 9.956 10.18 11,069 +0.09(+0.86%)
May 06, 2009 10.07 10.09 10.09 10.09 6,898 +0.00(+0.00%)
May 05, 2009 9.915 10.09 9.915 10.09 862 +0.00(+0.00%)
May 04, 2009 10.09 10.09 10.09 10.09 793 +0.00(+0.00%)
May 01, 2009 10.09 10.09 10.09 10.09 287 +0.00(+0.00%)
Apr 30, 2009 10.11 10.11 10.09 10.09 1,149 +0.03(+0.35%)
Apr 28, 2009 9.869 10.05 10.05 10.05 3,161 +0.40(+4.14%)
Apr 27, 2009 9.654 9.654 9.654 9.654 287 +0.22(+2.32%)
Apr 24, 2009 9.553 9.636 9.421 9.435 6,323 +0.39(+4.31%)
Apr 23, 2009 9.045 9.497 8.941 9.045 20,452 +0.00(+0.00%)
Apr 22, 2009 9.033 9.045 9.033 9.045 1,437 +0.49(+5.69%)
Apr 21, 2009 8.523 8.697 8.521 8.558 10,049 +0.02(+0.20%)
Apr 20, 2009 8.788 8.788 8.523 8.541 1,974 -0.42(-4.66%)
Apr 17, 2009 8.958 8.958 8.958 8.958 287 +0.50(+5.97%)
Apr 16, 2009 8.454 8.454 8.454 8.454 287 +0.07(+0.83%)
Apr 15, 2009 8.380 8.384 8.380 8.384 586 -0.31(-3.60%)
Apr 14, 2009 8.697 8.871 8.558 8.697 1,856 -0.26(-2.91%)
Apr 09, 2009 8.781 8.958 8.958 8.958 3,161 +0.26(+3.00%)
Apr 08, 2009 8.561 8.735 8.561 8.697 17,221 +0.00(+0.00%)
Apr 07, 2009 8.697 8.697 8.697 8.697 574 -0.02(-0.28%)
Apr 06, 2009 8.697 8.721 8.697 8.721 862 +0.02(+0.28%)
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.