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 (%)
Jan 31, 2024 12.37 12.44 11.88 11.89 291,078 -0.71(-5.65%)
Jan 30, 2024 13.00 13.00 12.25 12.60 344,785 -0.48(-3.70%)
Jan 29, 2024 13.12 13.26 12.96 13.09 291,849 -0.07(-0.53%)
Jan 26, 2024 13.16 13.28 13.06 13.16 139,133 +0.04(+0.30%)
Jan 25, 2024 12.96 13.32 12.73 13.12 197,107 +0.41(+3.19%)
Jan 24, 2024 12.68 12.76 12.60 12.71 179,129 +0.20(+1.58%)
Jan 23, 2024 12.76 12.77 12.50 12.51 176,545 -0.15(-1.17%)
Jan 22, 2024 12.43 12.67 12.43 12.66 165,377 +0.34(+2.73%)
Jan 19, 2024 12.13 12.34 11.99 12.33 154,907 +0.30(+2.46%)
Jan 18, 2024 12.07 12.11 11.97 12.03 140,533 +0.05(+0.41%)
Jan 17, 2024 11.77 12.00 11.77 11.98 180,246 -0.01(-0.08%)
Jan 16, 2024 11.86 12.12 11.82 11.99 212,185 -0.03(-0.25%)
Jan 12, 2024 12.13 12.19 11.99 12.02 158,858 -0.05(-0.41%)
Jan 11, 2024 12.00 12.08 11.91 12.07 225,063 -0.01(-0.08%)
Jan 10, 2024 12.01 12.10 11.94 12.08 202,548 +0.00(+0.00%)
Jan 09, 2024 12.02 12.11 11.99 12.08 151,881 -0.11(-0.89%)
Jan 08, 2024 12.13 12.32 12.08 12.19 132,037 +0.04(+0.33%)
Jan 05, 2024 12.08 12.36 12.08 12.15 253,909 -0.03(-0.24%)
Jan 04, 2024 12.08 12.26 12.08 12.18 207,168 +0.09(+0.74%)
Jan 03, 2024 12.30 12.38 12.08 12.09 203,049 -0.33(-2.63%)
Jan 02, 2024 12.36 12.60 12.32 12.41 222,932 -0.02(-0.16%)
Dec 29, 2023 12.62 12.65 12.43 12.43 144,872 -0.22(-1.72%)
Dec 28, 2023 12.54 12.68 12.50 12.65 146,542 +0.02(+0.16%)
Dec 27, 2023 12.57 12.75 12.55 12.63 134,713 +0.14(+1.11%)
Dec 26, 2023 12.21 12.52 12.19 12.49 125,916 +0.30(+2.43%)
Dec 22, 2023 12.27 12.41 12.06 12.20 167,387 +0.04(+0.32%)
Dec 21, 2023 12.22 12.29 12.10 12.16 208,007 +0.07(+0.57%)
Dec 20, 2023 12.19 12.50 12.07 12.09 217,414 -0.10(-0.81%)
Dec 19, 2023 12.04 12.26 11.95 12.19 394,824 +0.25(+2.07%)
Dec 18, 2023 12.16 12.17 11.90 11.94 444,513 -0.14(-1.15%)
Dec 15, 2023 12.21 12.25 12.07 12.08 1,228,127 -0.05(-0.41%)
Dec 14, 2023 12.08 12.45 11.92 12.13 636,863 +0.31(+2.59%)
Dec 13, 2023 10.90 11.84 10.77 11.82 483,722 +0.89(+8.14%)
Dec 12, 2023 10.92 10.97 10.85 10.93 135,858 -0.03(-0.27%)
Dec 11, 2023 11.02 11.13 10.88 10.96 248,032 -0.04(-0.36%)
Dec 08, 2023 10.80 11.04 10.77 11.00 152,262 +0.18(+1.64%)
Dec 07, 2023 10.58 10.83 10.55 10.82 178,168 +0.31(+2.91%)
Dec 06, 2023 10.62 10.87 10.48 10.52 174,435 -0.05(-0.47%)
Dec 05, 2023 10.57 10.61 10.40 10.57 221,415 -0.03(-0.28%)
Dec 04, 2023 10.01 10.64 9.682 10.60 372,508 +0.53(+5.30%)
Dec 01, 2023 9.440 10.09 9.380 10.06 255,861 +0.63(+6.71%)
Nov 30, 2023 9.707 9.707 9.400 9.430 434,517 -0.24(-2.45%)
Nov 29, 2023 9.489 9.711 9.351 9.667 202,795 +0.28(+2.95%)
Nov 28, 2023 9.548 9.548 9.311 9.390 273,449 -0.14(-1.45%)
Nov 27, 2023 9.726 9.726 9.529 9.529 211,995 -0.19(-1.93%)
Nov 24, 2023 9.716 9.815 9.657 9.716 93,759 -0.02(-0.20%)
Nov 22, 2023 9.805 9.899 9.707 9.736 183,166 +0.04(+0.41%)
Nov 21, 2023 9.776 9.845 9.677 9.697 140,726 -0.15(-1.51%)
Nov 20, 2023 9.776 9.884 9.657 9.845 134,990 +0.04(+0.40%)
Nov 17, 2023 9.756 9.865 9.746 9.805 196,031 +0.19(+1.95%)
Nov 16, 2023 9.707 9.707 9.538 9.618 174,584 -0.12(-1.22%)
Nov 15, 2023 9.756 9.865 9.677 9.736 183,448 -0.05(-0.51%)
Nov 14, 2023 9.311 9.815 9.247 9.786 169,147 +0.81(+9.03%)
Nov 13, 2023 8.916 9.024 8.866 8.975 199,462 -0.01(-0.11%)
Nov 10, 2023 8.876 9.222 8.817 8.985 147,581 +0.18(+2.02%)
Nov 09, 2023 9.034 9.034 8.768 8.807 133,682 -0.19(-2.09%)
Nov 08, 2023 9.222 9.222 8.911 8.995 137,929 -0.19(-2.05%)
Nov 07, 2023 9.321 9.321 9.153 9.183 110,093 -0.12(-1.28%)
Nov 06, 2023 9.243 9.326 9.072 9.301 153,484 +0.06(+0.63%)
Nov 03, 2023 9.116 9.330 8.960 9.243 150,484 +0.35(+3.95%)
Nov 02, 2023 8.619 8.911 8.619 8.892 180,456 +0.35(+4.11%)
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.