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 |
| Oct 05, 2023 | $9.25 | $9.59 | $9.25 | $9.57 | 266 482 |
| Oct 04, 2023 | $9.10 | $9.26 | $9.05 | $9.24 | 206 838 |
| Oct 03, 2023 | $9.30 | $9.33 | $9.06 | $9.11 | 175 392 |
| Oct 02, 2023 | $9.44 | $9.50 | $9.27 | $9.33 | 252 239 |
| Sep 29, 2023 | $9.45 | $9.54 | $9.39 | $9.45 | 171 279 |
| Sep 28, 2023 | $9.43 | $9.59 | $9.40 | $9.41 | 229 972 |
| Sep 27, 2023 | $9.43 | $9.54 | $9.33 | $9.39 | 206 131 |
| Sep 26, 2023 | $9.15 | $9.54 | $9.15 | $9.37 | 354 904 |
| Sep 25, 2023 | $9.19 | $9.37 | $9.15 | $9.21 | 175 525 |
| Sep 22, 2023 | $9.36 | $9.36 | $9.12 | $9.20 | 196 756 |
| Sep 21, 2023 | $9.37 | $9.53 | $9.30 | $9.35 | 223 794 |
| Sep 20, 2023 | $9.64 | $9.67 | $9.37 | $9.45 | 222 996 |
| Sep 19, 2023 | $9.69 | $10.04 | $9.54 | $9.58 | 440 805 |
| Sep 18, 2023 | $10.27 | $10.27 | $9.69 | $9.69 | 362 736 |
| Sep 15, 2023 | $10.38 | $10.46 | $10.18 | $10.23 | 1 107 993 |
| Sep 14, 2023 | $10.27 | $10.44 | $10.27 | $10.36 | 405 368 |
| Sep 13, 2023 | $10.26 | $10.33 | $10.08 | $10.17 | 386 879 |
| Sep 12, 2023 | $10.30 | $10.32 | $10.21 | $10.26 | 167 568 |
| Sep 11, 2023 | $10.46 | $10.46 | $10.27 | $10.29 | 159 609 |
| Sep 08, 2023 | $10.36 | $10.43 | $10.21 | $10.40 | 156 110 |
| Sep 07, 2023 | $10.40 | $10.49 | $10.19 | $10.34 | 226 288 |
| Sep 06, 2023 | $10.43 | $10.53 | $10.33 | $10.41 | 210 262 |
| Sep 05, 2023 | $10.67 | $10.69 | $10.29 | $10.41 | 233 624 |
| Sep 01, 2023 | $10.61 | $10.81 | $10.61 | $10.75 | 127 079 |
| Aug 31, 2023 | $10.65 | $10.69 | $10.48 | $10.54 | 133 454 |
