Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Northfield Bncrp Del (NQ: NFBK )

9.010 +0.140 (+1.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2014 9.649 9.731 9.500 9.686 461,072 +0.04(+0.39%)
Apr 29, 2014 9.679 9.701 9.612 9.649 445,080 +0.02(+0.23%)
Apr 28, 2014 9.537 9.679 9.447 9.627 444,728 +0.11(+1.18%)
Apr 25, 2014 9.619 9.671 9.485 9.515 295,480 -0.16(-1.70%)
Apr 24, 2014 9.634 9.701 9.574 9.679 257,337 +0.10(+1.01%)
Apr 23, 2014 9.530 9.656 9.522 9.582 412,927 +0.03(+0.31%)
Apr 22, 2014 9.462 9.589 9.447 9.552 346,806 +0.07(+0.79%)
Apr 21, 2014 9.477 9.522 9.418 9.477 197,458 -0.02(-0.24%)
Apr 17, 2014 9.403 9.500 9.500 9.500 227,361 +0.07(+0.79%)
Apr 16, 2014 9.432 9.447 9.365 9.425 267,232 +0.03(+0.32%)
Apr 15, 2014 9.388 9.418 9.261 9.395 312,886 +0.02(+0.24%)
Apr 14, 2014 9.350 9.425 9.298 9.373 289,141 +0.08(+0.88%)
Apr 11, 2014 9.283 9.373 9.276 9.291 276,351 -0.04(-0.40%)
Apr 10, 2014 9.410 9.544 9.275 9.328 446,860 -0.09(-0.95%)
Apr 09, 2014 9.455 9.477 9.388 9.418 315,990 -0.03(-0.32%)
Apr 08, 2014 9.425 9.515 9.425 9.447 272,456 +0.03(+0.32%)
Apr 07, 2014 9.403 9.500 9.343 9.418 325,891 -0.01(-0.08%)
Apr 04, 2014 9.582 9.582 9.365 9.425 341,283 -0.11(-1.17%)
Apr 03, 2014 9.589 9.589 9.530 9.537 301,707 -0.06(-0.62%)
Apr 02, 2014 9.671 9.694 9.559 9.597 314,773 -0.09(-0.93%)
Apr 01, 2014 9.604 9.694 9.589 9.686 406,230 +0.08(+0.86%)
Mar 31, 2014 9.485 9.634 9.462 9.604 391,550 +0.15(+1.58%)
Mar 28, 2014 9.425 9.559 9.410 9.455 224,688 +0.01(+0.16%)
Mar 27, 2014 9.544 9.567 9.432 9.440 226,179 -0.07(-0.78%)
Mar 26, 2014 9.716 9.716 9.515 9.515 295,192 -0.17(-1.77%)
Mar 25, 2014 9.694 9.709 9.656 9.686 302,777 +0.01(+0.15%)
Mar 24, 2014 9.716 9.731 9.575 9.671 266,634 -0.03(-0.31%)
Mar 21, 2014 9.709 9.739 9.642 9.701 675,245 +0.01(+0.08%)
Mar 20, 2014 9.604 9.701 9.604 9.694 301,583 +0.05(+0.54%)
Mar 19, 2014 9.612 9.671 9.544 9.642 341,315 +0.01(+0.08%)
Mar 18, 2014 9.619 9.656 9.553 9.634 288,537 +0.00(+0.00%)
Mar 17, 2014 9.619 9.664 9.612 9.634 309,472 +0.02(+0.23%)
Mar 14, 2014 9.574 9.634 9.559 9.612 267,252 -0.01(-0.08%)
Mar 13, 2014 9.634 9.671 9.574 9.619 200,890 -0.01(-0.15%)
Mar 12, 2014 9.597 9.642 9.544 9.634 390,774 +0.00(+0.00%)
Mar 11, 2014 9.619 9.656 9.559 9.634 510,623 +0.01(+0.16%)
Mar 10, 2014 9.559 9.634 9.522 9.619 555,285 +0.06(+0.63%)
Mar 07, 2014 9.559 9.597 9.537 9.559 273,394 +0.00(+0.00%)
Mar 06, 2014 9.544 9.604 9.513 9.559 235,077 +0.01(+0.08%)
Mar 05, 2014 9.522 9.559 9.455 9.552 247,623 +0.00(+0.00%)
Mar 04, 2014 9.522 9.627 9.432 9.552 1,566,128 +0.11(+1.19%)
Mar 03, 2014 9.350 9.455 9.335 9.440 314,939 -0.01(-0.16%)
Feb 28, 2014 9.462 9.515 9.403 9.455 485,570 +0.01(+0.08%)
Feb 27, 2014 9.418 9.447 9.403 9.447 220,762 +0.00(+0.00%)
Feb 26, 2014 9.470 9.470 9.410 9.447 339,942 +0.01(+0.16%)
Feb 25, 2014 9.462 9.485 9.395 9.432 164,861 -0.01(-0.08%)
Feb 24, 2014 9.410 9.485 9.395 9.440 1,101,526 +0.04(+0.48%)
Feb 21, 2014 9.335 9.440 9.298 9.395 301,729 +0.08(+0.88%)
Feb 20, 2014 9.291 9.380 9.253 9.313 386,736 +0.03(+0.32%)
Feb 19, 2014 9.455 9.477 9.261 9.283 275,530 -0.22(-2.28%)
Feb 18, 2014 9.313 9.507 9.298 9.500 317,672 +0.16(+1.68%)
Feb 14, 2014 9.343 9.343 9.343 9.343 263,112 +0.01(+0.08%)
Feb 13, 2014 9.268 9.350 9.223 9.335 316,678 +0.01(+0.16%)
Feb 12, 2014 9.380 9.477 9.261 9.320 263,266 -0.06(-0.64%)
Feb 11, 2014 9.223 9.421 9.223 9.380 223,784 +0.13(+1.45%)
Feb 10, 2014 9.238 9.264 9.179 9.246 247,790 +0.01(+0.08%)
Feb 07, 2014 9.261 9.445 9.179 9.238 287,399 -0.03(-0.32%)
Feb 06, 2014 9.513 9.513 9.261 9.268 347,440 -0.20(-2.12%)
Feb 05, 2014 9.565 9.654 9.305 9.469 495,701 +0.23(+2.49%)
Feb 04, 2014 9.149 9.283 9.119 9.238 271,893 +0.11(+1.22%)
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.