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 |
| Jan 24, 2024 | $12.83 | $12.91 | $12.75 | $12.86 | 169 767 |
| Jan 23, 2024 | $12.91 | $12.92 | $12.65 | $12.66 | 163 144 |
| Jan 22, 2024 | $12.58 | $12.82 | $12.58 | $12.81 | 157 273 |
| Jan 19, 2024 | $12.27 | $12.48 | $12.13 | $12.47 | 145 529 |
| Jan 18, 2024 | $12.21 | $12.25 | $12.11 | $12.17 | 131 642 |
| Jan 17, 2024 | $11.91 | $12.15 | $11.91 | $12.12 | 174 111 |
| Jan 16, 2024 | $12.00 | $12.26 | $11.96 | $12.13 | 200 803 |
| Jan 12, 2024 | $12.27 | $12.33 | $12.13 | $12.16 | 150 079 |
| Jan 11, 2024 | $12.14 | $12.23 | $12.05 | $12.21 | 210 802 |
| Jan 10, 2024 | $12.15 | $12.23 | $12.08 | $12.22 | 194 017 |
| Jan 09, 2024 | $12.16 | $12.26 | $12.13 | $12.22 | 145 315 |
| Jan 08, 2024 | $12.27 | $12.46 | $12.23 | $12.33 | 125 767 |
| Jan 05, 2024 | $12.22 | $12.50 | $12.22 | $12.29 | 208 226 |
| Jan 04, 2024 | $12.22 | $12.40 | $12.22 | $12.32 | 183 791 |
| Jan 03, 2024 | $12.44 | $12.52 | $12.23 | $12.23 | 183 801 |
| Jan 02, 2024 | $12.50 | $12.74 | $12.46 | $12.56 | 208 835 |
| Dec 29, 2023 | $12.77 | $12.79 | $12.58 | $12.58 | 138 954 |
| Dec 28, 2023 | $12.69 | $12.83 | $12.69 | $12.80 | 136 852 |
| Dec 27, 2023 | $12.72 | $12.89 | $12.70 | $12.78 | 121 832 |
| Dec 26, 2023 | $12.35 | $12.67 | $12.33 | $12.64 | 120 539 |
| Dec 22, 2023 | $12.41 | $12.52 | $12.20 | $12.34 | 158 585 |
| Dec 21, 2023 | $12.36 | $12.44 | $12.24 | $12.30 | 194 708 |
| Dec 20, 2023 | $12.33 | $12.65 | $12.21 | $12.23 | 201 878 |
| Dec 19, 2023 | $12.18 | $12.40 | $12.09 | $12.33 | 362 104 |
| Dec 18, 2023 | $12.30 | $12.31 | $12.06 | $12.08 | 431 516 |
