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

Northfield Bncrp Del (NQ: NFBK )

9.410 -0.020 (-0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 8.598 8.598 8.540 8.577 0 +0.01(+0.17%)
Apr 29, 2013 8.613 8.613 8.533 8.562 218,903 -0.01(-0.09%)
Apr 26, 2013 8.598 8.620 8.562 8.569 268,303 -0.04(-0.42%)
Apr 25, 2013 8.518 8.664 8.438 8.606 0 +0.12(+1.46%)
Apr 24, 2013 8.489 8.489 8.394 8.482 267,292 +0.02(+0.26%)
Apr 23, 2013 8.460 8.489 8.394 8.460 254,419 +0.01(+0.17%)
Apr 22, 2013 8.423 8.460 8.314 8.445 149,527 +0.05(+0.61%)
Apr 19, 2013 8.314 8.409 8.314 8.394 115,911 +0.08(+0.96%)
Apr 18, 2013 8.350 8.380 8.292 8.314 253,449 -0.03(-0.35%)
Apr 17, 2013 8.372 8.453 8.278 8.343 227,947 -0.04(-0.44%)
Apr 16, 2013 8.372 8.438 8.299 8.380 2,439,265 +0.05(+0.61%)
Apr 15, 2013 8.431 8.431 8.314 8.329 276,734 -0.12(-1.38%)
Apr 12, 2013 8.438 8.467 8.350 8.445 185,300 +0.01(+0.09%)
Apr 11, 2013 8.460 8.474 8.409 8.438 136,857 -0.03(-0.34%)
Apr 10, 2013 8.350 8.474 8.314 8.467 658,313 +0.14(+1.66%)
Apr 09, 2013 8.402 8.423 8.314 8.329 240,716 -0.07(-0.87%)
Apr 08, 2013 8.387 8.409 8.314 8.402 203,329 +0.03(+0.35%)
Apr 05, 2013 8.336 8.423 8.299 8.372 240,276 -0.03(-0.35%)
Apr 04, 2013 8.358 8.409 8.321 8.402 376,881 +0.07(+0.79%)
Apr 03, 2013 8.387 8.387 8.307 8.336 362,223 -0.03(-0.35%)
Apr 02, 2013 8.241 8.387 8.183 8.365 1,131,382 +0.18(+2.14%)
Apr 01, 2013 8.278 8.278 8.175 8.190 322,671 -0.09(-1.14%)
Mar 28, 2013 8.234 8.314 8.211 8.285 147,377 +0.07(+0.80%)
Mar 27, 2013 8.205 8.248 8.175 8.219 281,881 +0.00(+0.00%)
Mar 26, 2013 8.299 8.336 8.205 8.219 254,609 -0.04(-0.44%)
Mar 25, 2013 8.299 8.314 8.226 8.256 90,558 -0.01(-0.09%)
Mar 22, 2013 8.336 8.350 8.241 8.263 167,079 -0.06(-0.70%)
Mar 21, 2013 8.329 8.372 8.285 8.321 139,970 -0.02(-0.26%)
Mar 20, 2013 8.372 8.387 8.321 8.343 122,909 -0.02(-0.26%)
Mar 19, 2013 8.365 8.387 8.329 8.365 169,741 +0.01(+0.17%)
Mar 18, 2013 8.329 8.372 8.329 8.350 311,543 +0.02(+0.26%)
Mar 15, 2013 8.321 8.365 8.299 8.329 606,880 +0.01(+0.18%)
Mar 14, 2013 8.285 8.314 8.256 8.314 186,694 +0.05(+0.62%)
Mar 13, 2013 8.241 8.270 8.226 8.263 232,859 +0.02(+0.27%)
Mar 12, 2013 8.278 8.292 8.205 8.241 177,650 -0.02(-0.26%)
Mar 11, 2013 8.270 8.278 8.226 8.263 427,066 +0.00(+0.00%)
Mar 08, 2013 8.278 8.299 8.234 8.263 253,524 -0.01(-0.18%)
Mar 07, 2013 8.299 8.299 8.252 8.278 220,432 -0.01(-0.09%)
Mar 06, 2013 8.336 8.336 8.256 8.285 279,032 -0.06(-0.70%)
Mar 05, 2013 8.365 8.365 8.314 8.343 226,265 -0.01(-0.17%)
Mar 04, 2013 8.321 8.365 8.299 8.358 319,235 +0.01(+0.09%)
Mar 01, 2013 8.278 8.372 8.241 8.350 185,049 +0.05(+0.62%)
Feb 28, 2013 8.336 8.372 8.270 8.299 336,328 -0.06(-0.70%)
Feb 27, 2013 8.343 8.372 8.343 8.358 339,785 +0.03(+0.35%)
Feb 26, 2013 8.314 8.372 8.270 8.329 669,139 +0.10(+1.24%)
Feb 22, 2013 8.226 8.263 8.168 8.226 214,692 +0.04(+0.53%)
Feb 21, 2013 8.270 8.314 8.168 8.183 290,183 -0.07(-0.88%)
Feb 20, 2013 8.336 8.387 8.241 8.256 362,230 -0.08(-0.96%)
Feb 19, 2013 8.372 8.380 8.321 8.336 244,280 -0.01(-0.17%)
Feb 15, 2013 8.307 8.372 8.256 8.350 927,192 +0.05(+0.62%)
Feb 14, 2013 8.256 8.307 8.256 8.299 427,232 +0.03(+0.35%)
Feb 13, 2013 8.270 8.292 8.226 8.270 540,711 -0.01(-0.09%)
Feb 12, 2013 8.226 8.278 8.226 8.278 587,422 +0.01(+0.09%)
Feb 11, 2013 8.205 8.270 8.161 8.270 484,815 +0.04(+0.53%)
Feb 08, 2013 8.248 8.285 8.212 8.226 484,238 -0.04(-0.44%)
Feb 07, 2013 8.248 8.278 8.197 8.263 451,957 -0.01(-0.09%)
Feb 06, 2013 8.212 8.292 8.168 8.270 442,208 +0.01(+0.18%)
Feb 04, 2013 8.205 8.314 8.154 8.256 689,841 +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.