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 |
| Dec 15, 2023 | $12.35 | $12.38 | $12.21 | $12.22 | 887 236 |
| Dec 14, 2023 | $12.22 | $12.54 | $12.06 | $12.27 | 604 642 |
| Dec 13, 2023 | $11.03 | $11.97 | $10.90 | $11.96 | 304 527 |
| Dec 12, 2023 | $11.05 | $11.10 | $10.98 | $11.06 | 127 123 |
| Dec 11, 2023 | $11.15 | $11.26 | $11.01 | $11.09 | 214 783 |
| Dec 08, 2023 | $10.93 | $11.17 | $10.90 | $11.13 | 140 309 |
| Dec 07, 2023 | $10.70 | $10.96 | $10.68 | $10.95 | 166 230 |
| Dec 06, 2023 | $10.74 | $11.00 | $10.60 | $10.64 | 152 970 |
| Dec 05, 2023 | $10.69 | $10.74 | $10.52 | $10.69 | 196 708 |
| Dec 04, 2023 | $10.13 | $10.76 | $9.80 | $10.72 | 359 675 |
| Dec 01, 2023 | $9.55 | $10.20 | $9.49 | $10.18 | 236 948 |
| Nov 30, 2023 | $9.82 | $9.82 | $9.51 | $9.54 | 402 403 |
| Nov 29, 2023 | $9.60 | $9.83 | $9.60 | $9.78 | 193 342 |
| Nov 28, 2023 | $9.66 | $9.66 | $9.42 | $9.50 | 264 409 |
| Nov 27, 2023 | $9.84 | $9.84 | $9.64 | $9.64 | 204 153 |
| Nov 24, 2023 | $9.83 | $9.93 | $9.77 | $9.83 | 79 848 |
| Nov 22, 2023 | $9.92 | $10.02 | $9.82 | $9.85 | 175 667 |
| Nov 21, 2023 | $9.89 | $9.96 | $9.79 | $9.81 | 134 364 |
| Nov 20, 2023 | $9.89 | $10.00 | $9.77 | $9.96 | 126 744 |
| Nov 17, 2023 | $9.87 | $9.98 | $9.86 | $9.92 | 152 576 |
| Nov 16, 2023 | $9.82 | $9.82 | $9.66 | $9.73 | 103 287 |
| Nov 15, 2023 | $9.87 | $9.98 | $9.79 | $9.85 | 108 850 |
| Nov 14, 2023 | $9.42 | $9.93 | $9.36 | $9.90 | 148 261 |
| Nov 13, 2023 | $9.02 | $9.13 | $8.97 | $9.08 | 92 856 |
| Nov 10, 2023 | $8.98 | $9.33 | $8.92 | $9.09 | 134 629 |
