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 |
| Feb 12, 2016 | $14.98 | $15.24 | $14.94 | $15.13 | 142 400 |
| Feb 11, 2016 | $15.06 | $15.14 | $14.73 | $14.79 | 232 300 |
| Feb 10, 2016 | $15.25 | $15.38 | $15.17 | $15.25 | 232 100 |
| Feb 09, 2016 | $15.01 | $15.25 | $14.95 | $15.20 | 122 800 |
| Feb 08, 2016 | $14.76 | $15.18 | $14.76 | $15.15 | 132 000 |
| Feb 05, 2016 | $15.01 | $15.18 | $14.92 | $14.88 | 237 700 |
| Feb 04, 2016 | $15.10 | $15.44 | $15.02 | $14.97 | 209 200 |
| Feb 03, 2016 | $15.26 | $15.26 | $14.96 | $15.04 | 134 700 |
| Feb 02, 2016 | $15.35 | $15.39 | $15.17 | $15.14 | 115 700 |
| Feb 01, 2016 | $15.39 | $15.62 | $15.20 | $15.43 | 178 600 |
| Jan 29, 2016 | $15.30 | $15.49 | $15.26 | $15.41 | 310 700 |
| Jan 28, 2016 | $14.92 | $15.40 | $14.92 | $15.22 | 193 200 |
| Jan 27, 2016 | $14.88 | $15.05 | $14.71 | $14.67 | 105 100 |
| Jan 26, 2016 | $14.50 | $14.89 | $14.50 | $14.82 | 127 600 |
| Jan 25, 2016 | $14.56 | $14.63 | $14.43 | $14.43 | 247 900 |
| Jan 22, 2016 | $14.76 | $14.86 | $14.52 | $14.50 | 976 100 |
| Jan 21, 2016 | $14.81 | $14.93 | $14.61 | $14.58 | 223 500 |
| Jan 20, 2016 | $14.59 | $14.90 | $14.51 | $14.71 | 318 700 |
| Jan 19, 2016 | $15.03 | $15.06 | $14.64 | $14.68 | 284 300 |
| Jan 15, 2016 | $14.66 | $15.00 | $14.66 | $14.88 | 241 000 |
| Jan 14, 2016 | $14.91 | $15.16 | $14.81 | $14.93 | 292 700 |
| Jan 13, 2016 | $15.52 | $15.55 | $14.87 | $14.91 | 249 000 |
| Jan 12, 2016 | $15.58 | $15.65 | $15.36 | $15.50 | 146 600 |
| Jan 11, 2016 | $15.41 | $15.69 | $15.39 | $15.41 | 135 100 |
| Jan 08, 2016 | $15.63 | $15.70 | $15.37 | $15.34 | 143 100 |
