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 |
| Aug 30, 2023 | $10.70 | $10.98 | $10.52 | $10.65 | 113 314 |
| Aug 29, 2023 | $10.68 | $10.94 | $10.60 | $10.69 | 87 755 |
| Aug 28, 2023 | $10.59 | $10.75 | $10.58 | $10.62 | 148 622 |
| Aug 25, 2023 | $10.75 | $11.00 | $10.54 | $10.59 | 103 719 |
| Aug 24, 2023 | $10.72 | $10.95 | $10.63 | $10.73 | 144 973 |
| Aug 23, 2023 | $10.84 | $10.90 | $10.72 | $10.75 | 131 572 |
| Aug 22, 2023 | $11.04 | $11.12 | $10.77 | $10.79 | 109 658 |
| Aug 21, 2023 | $11.25 | $11.53 | $11.02 | $11.03 | 97 076 |
| Aug 18, 2023 | $11.08 | $11.49 | $11.03 | $11.18 | 201 735 |
| Aug 17, 2023 | $11.13 | $11.21 | $11.05 | $11.16 | 88 184 |
| Aug 16, 2023 | $11.29 | $11.48 | $11.10 | $11.12 | 132 775 |
| Aug 15, 2023 | $11.54 | $11.54 | $11.33 | $11.34 | 149 744 |
| Aug 14, 2023 | $11.75 | $11.82 | $11.53 | $11.63 | 131 949 |
| Aug 11, 2023 | $11.74 | $11.87 | $11.74 | $11.87 | 57 932 |
| Aug 10, 2023 | $11.79 | $11.90 | $11.65 | $11.76 | 101 831 |
| Aug 09, 2023 | $11.87 | $11.87 | $11.66 | $11.76 | 97 512 |
| Aug 08, 2023 | $11.81 | $11.87 | $11.51 | $11.87 | 86 323 |
| Aug 07, 2023 | $11.93 | $12.15 | $11.79 | $12.11 | 112 412 |
| Aug 04, 2023 | $11.89 | $11.99 | $11.81 | $11.85 | 141 392 |
| Aug 03, 2023 | $11.78 | $12.04 | $11.78 | $11.87 | 123 578 |
| Aug 02, 2023 | $11.91 | $12.03 | $11.79 | $11.84 | 106 289 |
| Aug 01, 2023 | $12.16 | $12.21 | $11.86 | $12.05 | 102 813 |
| Jul 31, 2023 | $12.30 | $12.42 | $12.11 | $12.18 | 107 779 |
| Jul 28, 2023 | $12.47 | $12.47 | $12.12 | $12.33 | 97 875 |
| Jul 27, 2023 | $12.45 | $12.69 | $12.10 | $12.43 | 132 072 |
