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, 2014 9.513 9.594 9.365 9.550 467,680 +0.04(+0.39%)
Apr 29, 2014 9.542 9.564 9.476 9.513 451,459 +0.02(+0.23%)
Apr 28, 2014 9.402 9.542 9.314 9.491 451,102 +0.11(+1.18%)
Apr 25, 2014 9.483 9.535 9.351 9.380 299,715 -0.16(-1.70%)
Apr 24, 2014 9.498 9.564 9.439 9.542 261,025 +0.10(+1.01%)
Apr 23, 2014 9.395 9.520 9.388 9.446 418,845 +0.03(+0.31%)
Apr 22, 2014 9.329 9.454 9.314 9.417 351,777 +0.07(+0.79%)
Apr 21, 2014 9.343 9.388 9.284 9.343 200,289 -0.02(-0.24%)
Apr 17, 2014 9.270 9.365 9.365 9.365 230,620 +0.07(+0.79%)
Apr 16, 2014 9.299 9.314 9.233 9.292 271,062 +0.03(+0.32%)
Apr 15, 2014 9.255 9.284 9.130 9.262 317,371 +0.02(+0.24%)
Apr 14, 2014 9.218 9.292 9.167 9.240 293,285 +0.08(+0.88%)
Apr 11, 2014 9.152 9.240 9.145 9.159 280,312 -0.04(-0.40%)
Apr 10, 2014 9.277 9.410 9.144 9.196 453,264 -0.09(-0.95%)
Apr 09, 2014 9.321 9.343 9.255 9.284 320,519 -0.03(-0.32%)
Apr 08, 2014 9.292 9.380 9.292 9.314 276,361 +0.03(+0.32%)
Apr 07, 2014 9.270 9.365 9.211 9.284 330,562 -0.01(-0.08%)
Apr 04, 2014 9.446 9.446 9.233 9.292 346,174 -0.11(-1.17%)
Apr 03, 2014 9.454 9.454 9.395 9.402 306,032 -0.06(-0.62%)
Apr 02, 2014 9.535 9.557 9.424 9.461 319,285 -0.09(-0.93%)
Apr 01, 2014 9.469 9.557 9.454 9.550 412,053 +0.08(+0.86%)
Mar 31, 2014 9.351 9.498 9.329 9.469 397,162 +0.15(+1.58%)
Mar 28, 2014 9.292 9.424 9.277 9.321 227,909 +0.01(+0.16%)
Mar 27, 2014 9.410 9.432 9.299 9.307 229,420 -0.07(-0.78%)
Mar 26, 2014 9.579 9.579 9.380 9.380 299,423 -0.17(-1.77%)
Mar 25, 2014 9.557 9.572 9.520 9.550 307,117 +0.01(+0.15%)
Mar 24, 2014 9.579 9.594 9.440 9.535 270,455 -0.03(-0.31%)
Mar 21, 2014 9.572 9.601 9.505 9.564 684,924 +0.01(+0.08%)
Mar 20, 2014 9.469 9.564 9.469 9.557 305,905 +0.05(+0.54%)
Mar 19, 2014 9.476 9.535 9.410 9.505 346,207 +0.01(+0.08%)
Mar 18, 2014 9.483 9.520 9.418 9.498 292,672 +0.00(+0.00%)
Mar 17, 2014 9.483 9.527 9.476 9.498 313,908 +0.02(+0.23%)
Mar 14, 2014 9.439 9.498 9.424 9.476 271,083 -0.01(-0.08%)
Mar 13, 2014 9.498 9.535 9.439 9.483 203,770 -0.01(-0.16%)
Mar 12, 2014 9.461 9.505 9.410 9.498 396,375 +0.00(+0.00%)
Mar 11, 2014 9.483 9.520 9.424 9.498 517,941 +0.01(+0.16%)
Mar 10, 2014 9.424 9.498 9.388 9.483 563,244 +0.06(+0.62%)
Mar 07, 2014 9.424 9.461 9.402 9.424 277,313 +0.00(+0.00%)
Mar 06, 2014 9.410 9.469 9.379 9.424 238,447 +0.01(+0.08%)
Mar 05, 2014 9.388 9.424 9.321 9.417 251,172 +0.00(+0.00%)
Mar 04, 2014 9.388 9.491 9.299 9.417 1,588,575 +0.11(+1.19%)
Mar 03, 2014 9.218 9.321 9.203 9.307 319,453 -0.01(-0.16%)
Feb 28, 2014 9.329 9.380 9.270 9.321 492,530 +0.01(+0.08%)
Feb 27, 2014 9.284 9.314 9.270 9.314 223,926 +0.00(+0.00%)
Feb 26, 2014 9.336 9.336 9.277 9.314 344,815 +0.01(+0.16%)
Feb 25, 2014 9.329 9.351 9.262 9.299 167,224 -0.01(-0.08%)
Feb 24, 2014 9.277 9.351 9.262 9.307 1,117,314 +0.04(+0.48%)
Feb 21, 2014 9.203 9.307 9.167 9.262 306,053 +0.08(+0.88%)
Feb 20, 2014 9.159 9.248 9.122 9.181 392,279 +0.03(+0.32%)
Feb 19, 2014 9.321 9.343 9.130 9.152 279,479 -0.21(-2.28%)
Feb 18, 2014 9.181 9.373 9.167 9.365 322,225 +0.15(+1.68%)
Feb 14, 2014 9.211 9.211 9.211 9.211 266,883 +0.01(+0.08%)
Feb 13, 2014 9.137 9.218 9.093 9.203 321,217 +0.01(+0.16%)
Feb 12, 2014 9.248 9.343 9.130 9.189 267,039 -0.06(-0.64%)
Feb 11, 2014 9.093 9.288 9.093 9.248 226,992 +0.13(+1.45%)
Feb 10, 2014 9.108 9.133 9.049 9.115 251,341 +0.01(+0.08%)
Feb 07, 2014 9.130 9.311 9.049 9.108 291,518 -0.03(-0.32%)
Feb 06, 2014 9.379 9.379 9.130 9.137 352,420 -0.20(-2.12%)
Feb 05, 2014 9.430 9.518 9.174 9.335 502,806 +0.23(+2.49%)
Feb 04, 2014 9.020 9.152 8.991 9.108 275,790 +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.