NASDAQ:NFBK
Northfield Bancorp Stock Price (Quote)
$9.41
-0.0200 (-0.212%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.99 | $9.45 | Friday, 10th May 2024 NFBK stock ended at $9.41. This is 0.212% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 1.89% from a day low at $9.28 to a day high of $9.45. |
| 90 days | $7.99 | $11.32 | |
| 52 weeks | $7.99 | $13.48 |
| Date | Open | High | Low | Close | Volume |
| Apr 05, 2024 | $9.18 | $9.25 | $9.08 | $9.09 | 153 758 |
| Apr 04, 2024 | $9.59 | $9.66 | $9.25 | $9.28 | 174 339 |
| Apr 03, 2024 | $9.53 | $9.64 | $9.42 | $9.50 | 167 344 |
| Apr 02, 2024 | $9.54 | $9.63 | $9.44 | $9.61 | 224 454 |
| Apr 01, 2024 | $9.75 | $9.75 | $9.48 | $9.69 | 168 705 |
| Mar 28, 2024 | $9.65 | $9.80 | $9.65 | $9.72 | 151 577 |
| Mar 27, 2024 | $9.39 | $9.64 | $9.38 | $9.64 | 167 181 |
| Mar 26, 2024 | $9.44 | $9.53 | $9.25 | $9.33 | 90 440 |
| Mar 25, 2024 | $9.37 | $9.47 | $9.31 | $9.41 | 106 654 |
| Mar 22, 2024 | $9.66 | $9.66 | $9.30 | $9.34 | 105 802 |
| Mar 21, 2024 | $9.67 | $9.85 | $9.50 | $9.59 | 167 266 |
| Mar 20, 2024 | $9.22 | $9.72 | $9.18 | $9.60 | 116 591 |
| Mar 19, 2024 | $9.16 | $9.49 | $9.13 | $9.29 | 122 363 |
| Mar 18, 2024 | $9.46 | $9.47 | $9.22 | $9.23 | 151 886 |
| Mar 15, 2024 | $9.32 | $9.51 | $9.19 | $9.48 | 541 190 |
| Mar 14, 2024 | $9.68 | $9.68 | $9.22 | $9.27 | 170 202 |
| Mar 13, 2024 | $9.83 | $9.94 | $9.69 | $9.75 | 111 590 |
| Mar 12, 2024 | $9.99 | $10.07 | $9.86 | $9.87 | 135 777 |
| Mar 11, 2024 | $10.13 | $10.27 | $10.05 | $10.08 | 105 881 |
| Mar 08, 2024 | $10.08 | $10.50 | $10.03 | $10.21 | 261 810 |
| Mar 07, 2024 | $10.27 | $10.41 | $9.94 | $9.98 | 188 669 |
| Mar 06, 2024 | $10.14 | $10.26 | $9.81 | $10.14 | 154 633 |
| Mar 05, 2024 | $9.98 | $10.24 | $9.92 | $10.15 | 148 293 |
| Mar 04, 2024 | $10.08 | $10.26 | $9.96 | $9.98 | 226 931 |
| Mar 01, 2024 | $10.04 | $10.20 | $9.82 | $10.06 | 232 619 |
