Northfield Bncrp Del (NQ: NFBK )

16.66 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 16, 2021 16.74 16.96 16.51 16.66 375,167 -0.14(-0.83%)
Jun 15, 2021 16.72 16.96 16.64 16.80 150,265 +0.11(+0.66%)
Jun 14, 2021 16.62 16.75 16.51 16.69 190,660 +0.03(+0.18%)
Jun 11, 2021 16.62 16.78 16.60 16.66 78,645 +0.10(+0.60%)
Jun 10, 2021 16.91 16.91 16.52 16.56 136,854 -0.17(-1.02%)
Jun 09, 2021 16.81 16.81 16.64 16.73 148,314 -0.13(-0.77%)
Jun 08, 2021 16.72 17.00 16.63 16.86 142,911 +0.04(+0.24%)
Jun 07, 2021 16.77 16.90 16.65 16.82 92,347 +0.09(+0.54%)
Jun 04, 2021 16.67 16.77 16.59 16.73 88,140 +0.00(+0.00%)
Jun 03, 2021 16.68 16.78 16.59 16.73 111,626 +0.06(+0.36%)
Jun 02, 2021 16.76 16.82 16.64 16.67 142,892 -0.09(-0.54%)
Jun 01, 2021 17.00 17.11 16.74 16.76 232,877 -0.17(-1.00%)
May 28, 2021 17.01 17.01 16.65 16.93 77,408 -0.01(-0.06%)
May 27, 2021 16.81 17.04 16.77 16.94 123,341 +0.28(+1.68%)
May 26, 2021 16.52 16.97 16.46 16.66 139,910 +0.27(+1.65%)
May 25, 2021 16.90 17.10 16.39 16.39 166,460 -0.54(-3.19%)
May 24, 2021 17.12 17.12 16.83 16.93 88,546 -0.18(-1.05%)
May 21, 2021 17.08 17.19 16.95 17.11 79,331 +0.13(+0.77%)
May 20, 2021 17.03 17.09 16.78 16.98 111,543 -0.11(-0.64%)
May 19, 2021 16.65 17.13 16.42 17.09 221,898 +0.28(+1.67%)
May 18, 2021 17.12 17.24 16.78 16.81 74,883 -0.32(-1.87%)
May 17, 2021 16.91 17.15 16.71 17.13 68,014 +0.12(+0.71%)
May 14, 2021 17.10 17.25 16.90 17.01 107,427 +0.03(+0.18%)
May 13, 2021 16.35 17.08 16.35 16.98 146,908 +0.71(+4.36%)
May 12, 2021 16.53 16.65 16.20 16.27 132,208 -0.14(-0.85%)
May 11, 2021 16.41 16.54 16.27 16.41 101,338 -0.17(-1.03%)
May 10, 2021 16.79 16.92 16.55 16.58 146,421 -0.19(-1.13%)
May 07, 2021 16.70 16.82 16.51 16.77 78,634 -0.06(-0.36%)
May 06, 2021 16.62 16.86 16.51 16.83 130,795 +0.28(+1.69%)
May 05, 2021 16.68 16.69 16.48 16.55 84,022 -0.14(-0.84%)
May 04, 2021 16.46 16.73 16.31 16.69 211,454 +0.24(+1.46%)
May 03, 2021 16.41 16.58 16.25 16.45 250,746 +0.27(+1.67%)
Apr 30, 2021 16.17 16.32 16.10 16.18 313,200 -0.07(-0.43%)
Apr 29, 2021 16.49 16.69 16.18 16.25 94,997 +0.07(+0.43%)
Apr 28, 2021 16.23 16.31 16.03 16.18 81,984 +0.03(+0.19%)
Apr 27, 2021 16.21 16.21 16.00 16.15 93,929 +0.00(+0.00%)
Apr 26, 2021 16.21 16.39 16.11 16.15 73,410 -0.03(-0.19%)
Apr 23, 2021 15.92 16.33 15.92 16.18 158,100 +0.33(+2.08%)
Apr 22, 2021 16.07 16.10 15.83 15.85 99,444 -0.18(-1.12%)
Apr 21, 2021 15.75 16.09 15.72 16.03 80,423 +0.19(+1.20%)
Apr 20, 2021 16.18 16.18 15.80 15.84 125,288 -0.33(-2.07%)
Apr 19, 2021 16.23 16.27 15.99 16.17 122,743 -0.05(-0.28%)
Apr 16, 2021 16.37 16.50 16.08 16.22 126,800 +0.05(+0.31%)
Apr 15, 2021 16.04 16.22 15.86 16.17 73,988 +0.01(+0.06%)
Apr 14, 2021 15.82 16.24 15.72 16.16 77,432 +0.19(+1.19%)
Apr 13, 2021 16.11 16.11 15.90 15.97 129,664 -0.26(-1.60%)
Apr 12, 2021 16.11 16.26 16.08 16.23 71,604 +0.13(+0.81%)
Apr 09, 2021 16.12 16.17 15.80 16.10 114,600 +0.09(+0.56%)
Apr 08, 2021 15.98 16.07 15.62 16.01 79,154 +0.01(+0.06%)
Apr 07, 2021 16.02 16.13 15.94 16.00 142,983 +0.05(+0.31%)
Apr 06, 2021 16.07 16.13 15.85 15.95 104,210 -0.18(-1.12%)
Apr 05, 2021 16.17 16.29 15.93 16.13 160,696 +0.18(+1.13%)
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.