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

Northfield Bncrp Del (NQ: NFBK )

9.750 +0.150 (+1.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 29, 2020 9.491 9.610 9.253 9.296 282,433 -0.47(-4.79%)
May 28, 2020 10.32 10.59 9.738 9.763 199,923 -0.65(-6.21%)
May 27, 2020 9.891 10.47 9.729 10.41 244,215 +0.88(+9.19%)
May 26, 2020 9.296 9.687 9.287 9.534 253,366 +0.44(+4.86%)
May 22, 2020 9.126 9.279 8.964 9.091 146,272 +0.01(+0.14%)
May 21, 2020 9.211 9.262 8.981 9.079 159,412 -0.14(-1.52%)
May 20, 2020 8.904 9.296 8.904 9.219 215,974 +0.50(+5.76%)
May 19, 2020 9.134 9.194 8.717 8.717 227,184 -0.48(-5.18%)
May 18, 2020 8.819 9.253 8.692 9.194 269,041 +0.77(+9.19%)
May 15, 2020 8.369 8.505 8.267 8.420 526,299 +0.05(+0.61%)
May 14, 2020 8.164 8.454 7.977 8.369 349,075 -0.03(-0.40%)
May 13, 2020 8.556 8.879 8.267 8.403 271,978 -0.24(-2.76%)
May 12, 2020 9.117 9.117 8.607 8.641 223,165 -0.44(-4.87%)
May 11, 2020 9.369 9.538 9.024 9.083 224,611 -0.49(-5.10%)
May 08, 2020 9.319 9.596 9.285 9.571 166,073 +0.46(+5.08%)
May 07, 2020 9.091 9.226 8.990 9.108 173,378 +0.16(+1.79%)
May 06, 2020 9.117 9.235 8.898 8.948 166,859 -0.14(-1.57%)
May 05, 2020 9.529 9.647 9.083 9.091 185,662 -0.24(-2.53%)
May 04, 2020 9.470 9.479 9.243 9.327 166,417 -0.32(-3.32%)
May 01, 2020 9.580 9.706 8.881 9.647 271,680 +0.16(+1.69%)
Apr 30, 2020 9.681 9.992 9.201 9.487 356,038 -0.48(-4.81%)
Apr 29, 2020 9.824 10.13 9.639 9.967 265,812 +0.51(+5.43%)
Apr 28, 2020 9.512 9.807 9.336 9.453 142,554 +0.20(+2.18%)
Apr 27, 2020 8.847 9.361 8.847 9.251 162,096 +0.46(+5.27%)
Apr 24, 2020 8.755 9.020 8.628 8.788 261,583 +0.03(+0.29%)
Apr 23, 2020 8.544 9.016 8.544 8.763 138,224 +0.15(+1.76%)
Apr 22, 2020 8.906 8.906 8.511 8.612 184,979 -0.10(-1.11%)
Apr 21, 2020 8.351 8.805 8.292 8.708 155,486 +0.04(+0.44%)
Apr 20, 2020 8.645 8.931 8.485 8.671 160,934 -0.21(-2.37%)
Apr 17, 2020 8.671 8.982 8.671 8.881 206,344 +0.46(+5.50%)
Apr 16, 2020 8.569 9.087 8.220 8.418 193,646 -0.22(-2.53%)
Apr 15, 2020 8.755 9.016 8.586 8.637 212,023 -0.49(-5.35%)
Apr 14, 2020 9.378 9.378 8.931 9.125 195,390 +0.03(+0.37%)
Apr 13, 2020 9.655 9.655 8.974 9.091 169,526 -0.58(-6.01%)
Apr 09, 2020 9.007 9.714 9.007 9.672 178,665 +0.81(+9.12%)
Apr 08, 2020 8.948 8.965 8.713 8.864 173,230 +0.15(+1.74%)
Apr 07, 2020 9.016 9.117 8.586 8.713 171,264 -0.03(-0.39%)
Apr 06, 2020 8.671 8.839 8.418 8.746 279,863 +0.41(+4.95%)
Apr 03, 2020 8.923 9.007 8.098 8.334 175,814 -0.64(-7.13%)
Apr 02, 2020 8.603 9.117 8.519 8.974 136,332 +0.19(+2.21%)
Apr 01, 2020 9.209 9.209 8.704 8.780 201,913 -0.64(-6.79%)
Mar 31, 2020 9.655 9.664 9.192 9.420 318,299 -0.19(-1.93%)
Mar 30, 2020 9.209 9.849 8.965 9.605 166,004 +0.49(+5.36%)
Mar 27, 2020 9.403 9.647 9.049 9.117 326,801 -0.48(-5.00%)
Mar 26, 2020 8.948 9.596 8.948 9.596 226,058 +0.71(+7.95%)
Mar 25, 2020 8.873 9.133 8.384 8.889 207,129 -0.05(-0.56%)
Mar 24, 2020 9.024 9.100 8.405 8.940 217,907 +0.16(+1.82%)
Mar 23, 2020 8.721 9.054 8.064 8.780 286,429 +0.26(+3.06%)
Mar 20, 2020 10.22 10.48 8.519 8.519 457,711 -1.64(-16.16%)
Mar 19, 2020 10.62 11.13 10.12 10.16 285,014 -0.52(-4.89%)
Mar 18, 2020 10.63 11.03 9.992 10.68 254,883 -0.59(-5.23%)
Mar 17, 2020 9.630 11.34 9.310 11.27 441,018 +1.80(+19.02%)
Mar 16, 2020 9.268 9.782 9.243 9.470 322,234 -0.75(-7.33%)
Mar 13, 2020 10.14 10.29 9.723 10.22 349,847 +0.53(+5.47%)
Mar 12, 2020 9.916 10.30 9.445 9.689 332,073 -0.83(-7.92%)
Mar 11, 2020 10.38 10.59 10.31 10.52 301,519 -0.13(-1.26%)
Mar 10, 2020 10.39 10.72 10.01 10.66 166,953 +0.54(+5.32%)
Mar 09, 2020 10.93 11.06 10.01 10.12 179,347 -1.60(-13.65%)
Mar 06, 2020 11.57 11.87 11.47 11.72 289,143 -0.16(-1.35%)
Mar 05, 2020 11.96 12.10 11.68 11.88 383,793 -0.33(-2.69%)
Mar 04, 2020 12.07 12.24 11.85 12.21 117,132 +0.24(+1.97%)
Mar 03, 2020 12.26 12.44 11.84 11.97 243,923 -0.37(-3.00%)
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.