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 |
| Nov 09, 2023 | $9.14 | $9.14 | $8.87 | $8.91 | 123 803 |
| Nov 08, 2023 | $9.33 | $9.33 | $9.02 | $9.10 | 131 399 |
| Nov 07, 2023 | $9.43 | $9.43 | $9.26 | $9.29 | 104 391 |
| Nov 06, 2023 | $9.48 | $9.57 | $9.31 | $9.54 | 144 100 |
| Nov 03, 2023 | $9.35 | $9.57 | $9.19 | $9.48 | 135 235 |
| Nov 02, 2023 | $8.84 | $9.14 | $8.84 | $9.12 | 167 996 |
| Nov 01, 2023 | $8.62 | $8.81 | $8.55 | $8.76 | 139 285 |
| Oct 31, 2023 | $8.64 | $8.72 | $8.40 | $8.60 | 119 054 |
| Oct 30, 2023 | $8.50 | $8.67 | $8.45 | $8.65 | 131 166 |
| Oct 27, 2023 | $8.69 | $8.69 | $8.39 | $8.44 | 114 232 |
| Oct 26, 2023 | $8.79 | $8.94 | $8.55 | $8.71 | 129 569 |
| Oct 25, 2023 | $8.67 | $8.72 | $8.52 | $8.70 | 116 878 |
| Oct 24, 2023 | $8.75 | $8.88 | $8.59 | $8.70 | 121 454 |
| Oct 23, 2023 | $8.76 | $8.85 | $8.71 | $8.72 | 135 358 |
| Oct 20, 2023 | $9.00 | $9.02 | $8.74 | $8.75 | 166 592 |
| Oct 19, 2023 | $9.03 | $9.13 | $8.96 | $8.98 | 133 319 |
| Oct 18, 2023 | $9.19 | $9.22 | $9.00 | $9.01 | 133 955 |
| Oct 17, 2023 | $9.20 | $9.34 | $9.07 | $9.24 | 209 107 |
| Oct 16, 2023 | $9.09 | $9.26 | $9.04 | $9.13 | 227 072 |
| Oct 13, 2023 | $9.35 | $9.36 | $9.01 | $9.03 | 122 819 |
| Oct 12, 2023 | $9.39 | $9.39 | $9.21 | $9.26 | 116 905 |
| Oct 11, 2023 | $9.44 | $9.57 | $9.34 | $9.43 | 93 778 |
| Oct 10, 2023 | $9.41 | $9.52 | $9.36 | $9.43 | 180 729 |
| Oct 09, 2023 | $9.55 | $9.57 | $9.37 | $9.37 | 169 146 |
| Oct 06, 2023 | $9.51 | $9.64 | $9.36 | $9.59 | 168 683 |
