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 |
| Jul 26, 2023 | $12.14 | $12.46 | $12.14 | $12.45 | 101 229 |
| Jul 25, 2023 | $12.15 | $12.20 | $12.01 | $12.11 | 120 758 |
| Jul 24, 2023 | $11.71 | $12.23 | $11.71 | $12.18 | 99 670 |
| Jul 21, 2023 | $11.92 | $11.92 | $11.69 | $11.73 | 112 485 |
| Jul 20, 2023 | $11.91 | $11.91 | $11.65 | $11.85 | 128 814 |
| Jul 19, 2023 | $11.70 | $11.99 | $11.53 | $11.93 | 128 384 |
| Jul 18, 2023 | $11.30 | $11.72 | $11.30 | $11.70 | 96 180 |
| Jul 17, 2023 | $11.20 | $11.45 | $11.19 | $11.30 | 134 493 |
| Jul 14, 2023 | $11.25 | $11.25 | $11.07 | $11.21 | 132 259 |
| Jul 13, 2023 | $11.17 | $11.39 | $11.15 | $11.18 | 123 872 |
| Jul 12, 2023 | $11.19 | $11.31 | $11.12 | $11.13 | 118 431 |
| Jul 11, 2023 | $10.98 | $11.04 | $10.95 | $11.03 | 153 312 |
| Jul 10, 2023 | $10.86 | $11.09 | $10.86 | $10.96 | 147 468 |
| Jul 07, 2023 | $10.78 | $10.95 | $10.78 | $10.87 | 194 885 |
| Jul 06, 2023 | $10.94 | $10.98 | $10.70 | $10.77 | 200 609 |
| Jul 05, 2023 | $11.02 | $11.16 | $11.00 | $11.09 | 180 344 |
| Jul 03, 2023 | $10.98 | $11.19 | $10.98 | $11.11 | 128 675 |
| Jun 30, 2023 | $11.21 | $11.21 | $10.98 | $10.98 | 179 795 |
| Jun 29, 2023 | $11.07 | $11.25 | $11.07 | $11.17 | 132 176 |
| Jun 28, 2023 | $11.01 | $11.05 | $10.93 | $11.00 | 147 661 |
| Jun 27, 2023 | $10.98 | $11.13 | $10.92 | $11.01 | 126 295 |
| Jun 26, 2023 | $10.95 | $11.09 | $10.95 | $10.97 | 169 237 |
| Jun 23, 2023 | $10.92 | $11.08 | $10.85 | $10.97 | 431 941 |
| Jun 22, 2023 | $11.16 | $11.16 | $10.98 | $11.02 | 169 419 |
| Jun 21, 2023 | $11.13 | $11.33 | $11.07 | $11.17 | 203 305 |
