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, 2013 8.722 8.722 8.662 8.699 0 +0.01(+0.17%)
Apr 29, 2013 8.736 8.736 8.655 8.685 215,810 -0.01(-0.09%)
Apr 26, 2013 8.722 8.744 8.685 8.692 264,511 -0.04(-0.42%)
Apr 25, 2013 8.640 8.788 8.559 8.729 0 +0.13(+1.46%)
Apr 24, 2013 8.611 8.611 8.515 8.603 263,515 +0.02(+0.26%)
Apr 23, 2013 8.581 8.611 8.515 8.581 250,824 +0.01(+0.17%)
Apr 22, 2013 8.544 8.581 8.433 8.566 147,414 +0.05(+0.61%)
Apr 19, 2013 8.433 8.529 8.433 8.515 114,273 +0.08(+0.97%)
Apr 18, 2013 8.470 8.500 8.411 8.433 249,867 -0.03(-0.35%)
Apr 17, 2013 8.492 8.574 8.396 8.463 224,726 -0.04(-0.44%)
Apr 16, 2013 8.492 8.559 8.418 8.500 2,404,797 +0.05(+0.61%)
Apr 15, 2013 8.552 8.552 8.433 8.448 272,824 -0.12(-1.38%)
Apr 12, 2013 8.559 8.589 8.470 8.566 182,681 +0.01(+0.09%)
Apr 11, 2013 8.581 8.596 8.529 8.559 134,923 -0.03(-0.34%)
Apr 10, 2013 8.470 8.596 8.433 8.589 649,011 +0.14(+1.66%)
Apr 09, 2013 8.522 8.544 8.433 8.448 237,314 -0.07(-0.87%)
Apr 08, 2013 8.507 8.529 8.433 8.522 200,456 +0.03(+0.35%)
Apr 05, 2013 8.455 8.544 8.418 8.492 236,881 -0.03(-0.35%)
Apr 04, 2013 8.478 8.529 8.441 8.522 371,556 +0.07(+0.79%)
Apr 03, 2013 8.507 8.507 8.426 8.455 357,105 -0.03(-0.35%)
Apr 02, 2013 8.359 8.507 8.300 8.485 1,115,395 +0.18(+2.14%)
Apr 01, 2013 8.396 8.396 8.293 8.307 318,112 -0.10(-1.14%)
Mar 28, 2013 8.352 8.433 8.329 8.404 145,294 +0.07(+0.80%)
Mar 27, 2013 8.322 8.367 8.293 8.337 277,898 +0.00(+0.00%)
Mar 26, 2013 8.418 8.455 8.322 8.337 251,011 -0.04(-0.44%)
Mar 25, 2013 8.418 8.433 8.344 8.374 89,278 -0.01(-0.09%)
Mar 22, 2013 8.455 8.470 8.359 8.381 164,718 -0.06(-0.70%)
Mar 21, 2013 8.448 8.492 8.404 8.441 137,992 -0.02(-0.26%)
Mar 20, 2013 8.492 8.507 8.441 8.463 121,173 -0.02(-0.26%)
Mar 19, 2013 8.485 8.507 8.448 8.485 167,342 +0.01(+0.17%)
Mar 18, 2013 8.448 8.492 8.448 8.470 307,141 +0.02(+0.26%)
Mar 15, 2013 8.441 8.485 8.418 8.448 598,305 +0.01(+0.18%)
Mar 14, 2013 8.404 8.433 8.374 8.433 184,056 +0.05(+0.62%)
Mar 13, 2013 8.359 8.389 8.344 8.381 229,569 +0.02(+0.27%)
Mar 12, 2013 8.396 8.411 8.322 8.359 175,139 -0.02(-0.26%)
Mar 11, 2013 8.389 8.396 8.344 8.381 421,032 +0.00(+0.00%)
Mar 08, 2013 8.396 8.418 8.352 8.381 249,942 -0.01(-0.18%)
Mar 07, 2013 8.418 8.418 8.370 8.396 217,317 -0.01(-0.09%)
Mar 06, 2013 8.455 8.455 8.374 8.404 275,089 -0.06(-0.70%)
Mar 05, 2013 8.485 8.485 8.433 8.463 223,068 -0.01(-0.17%)
Mar 04, 2013 8.441 8.485 8.418 8.478 314,724 +0.01(+0.09%)
Mar 01, 2013 8.396 8.492 8.359 8.470 182,434 +0.05(+0.62%)
Feb 28, 2013 8.455 8.492 8.389 8.418 331,576 -0.06(-0.70%)
Feb 27, 2013 8.463 8.492 8.463 8.478 334,984 +0.03(+0.35%)
Feb 26, 2013 8.433 8.492 8.389 8.448 659,684 +0.10(+1.24%)
Feb 22, 2013 8.344 8.381 8.285 8.344 211,659 +0.04(+0.53%)
Feb 21, 2013 8.389 8.433 8.285 8.300 286,082 -0.07(-0.88%)
Feb 20, 2013 8.455 8.507 8.359 8.374 357,111 -0.08(-0.96%)
Feb 19, 2013 8.492 8.500 8.441 8.455 240,828 -0.01(-0.17%)
Feb 15, 2013 8.426 8.492 8.374 8.470 914,091 +0.05(+0.62%)
Feb 14, 2013 8.374 8.426 8.374 8.418 421,195 +0.03(+0.35%)
Feb 13, 2013 8.389 8.411 8.344 8.389 533,071 -0.01(-0.09%)
Feb 12, 2013 8.344 8.396 8.344 8.396 579,121 +0.01(+0.09%)
Feb 11, 2013 8.322 8.389 8.278 8.389 477,964 +0.04(+0.53%)
Feb 08, 2013 8.367 8.404 8.330 8.344 477,395 -0.04(-0.44%)
Feb 07, 2013 8.367 8.396 8.315 8.381 445,571 -0.01(-0.09%)
Feb 06, 2013 8.330 8.411 8.285 8.389 435,960 +0.01(+0.18%)
Feb 04, 2013 8.322 8.433 8.270 8.374 680,093 +0.02(+0.27%)
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.