Norwood Financial Corp. - Common Stock (NQ: NWFL )

27.25 -0.11 (-0.40%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 27.68 27.68 26.98 27.25 3,808 -0.11(-0.40%)
Dec 23, 2024 27.85 27.85 26.98 27.36 23,341 -0.66(-2.36%)
Dec 20, 2024 24.82 28.02 24.74 28.02 90,481 +2.77(+10.97%)
Dec 19, 2024 26.21 26.62 25.15 25.25 22,500 -0.85(-3.26%)
Dec 18, 2024 26.87 27.25 25.71 26.10 168,041 -4.58(-14.93%)
Dec 17, 2024 30.27 30.68 30.27 30.68 12,235 +0.07(+0.23%)
Dec 16, 2024 30.58 30.63 30.50 30.61 6,699 +0.16(+0.53%)
Dec 13, 2024 30.38 30.49 30.20 30.45 4,838 +0.25(+0.83%)
Dec 12, 2024 30.00 30.60 29.95 30.20 17,138 -0.30(-0.98%)
Dec 11, 2024 31.04 31.04 30.12 30.50 14,422 -0.08(-0.26%)
Dec 10, 2024 30.91 30.97 30.49 30.58 12,277 -0.14(-0.46%)
Dec 09, 2024 30.56 30.75 30.36 30.72 6,380 +0.44(+1.45%)
Dec 06, 2024 30.34 30.34 30.00 30.28 7,324 -0.03(-0.10%)
Dec 05, 2024 30.07 30.37 29.90 30.31 10,471 +0.06(+0.20%)
Dec 04, 2024 30.09 30.35 29.91 30.25 9,994 +0.20(+0.67%)
Dec 03, 2024 30.20 30.20 30.05 30.05 4,211 -0.50(-1.64%)
Dec 02, 2024 30.77 31.00 30.43 30.55 7,122 -0.35(-1.13%)
Nov 29, 2024 30.31 30.90 30.09 30.90 4,647 +0.03(+0.10%)
Nov 27, 2024 30.84 30.87 30.61 30.87 4,472 +0.52(+1.71%)
Nov 26, 2024 30.15 31.16 30.15 30.35 7,448 -0.94(-3.00%)
Nov 25, 2024 30.88 31.84 30.88 31.29 10,071 +0.78(+2.56%)
Nov 22, 2024 29.55 30.51 29.55 30.51 7,768 +0.68(+2.28%)
Nov 21, 2024 29.30 29.89 29.30 29.83 6,815 +0.60(+2.05%)
Nov 20, 2024 29.49 29.65 29.23 29.23 4,565 -0.67(-2.24%)
Nov 19, 2024 29.50 30.52 29.50 29.90 5,452 -0.70(-2.29%)
Nov 18, 2024 30.59 30.70 30.22 30.60 5,598 -0.24(-0.78%)
Nov 15, 2024 31.40 31.40 30.54 30.84 7,364 -0.29(-0.93%)
Nov 14, 2024 31.13 31.30 31.00 31.13 9,539 -0.22(-0.70%)
Nov 13, 2024 32.10 32.10 31.08 31.35 8,299 -0.28(-0.89%)
Nov 12, 2024 32.17 32.50 31.49 31.63 7,784 -0.55(-1.71%)
Nov 11, 2024 31.74 32.20 31.62 32.18 7,208 +0.36(+1.13%)
Nov 08, 2024 31.42 31.82 31.11 31.82 7,791 +0.46(+1.47%)
Nov 07, 2024 32.14 32.30 31.31 31.36 10,643 -1.13(-3.48%)
Nov 06, 2024 30.01 34.50 30.01 32.49 42,703 +2.21(+7.30%)
Nov 05, 2024 29.05 30.29 28.45 30.28 13,891 +0.93(+3.17%)
Nov 04, 2024 29.38 29.73 29.17 29.35 5,167 -0.32(-1.08%)
Nov 01, 2024 29.75 30.00 29.09 29.67 18,040 +0.34(+1.16%)
Oct 31, 2024 29.10 29.35 28.84 29.33 6,629 +0.54(+1.88%)
Oct 30, 2024 27.74 28.79 27.60 28.79 3,699 +0.51(+1.80%)
Oct 29, 2024 27.75 28.28 27.75 28.28 5,739 +0.90(+3.29%)
Oct 28, 2024 27.30 27.38 27.30 27.38 3,377 +0.28(+1.03%)
Oct 25, 2024 27.71 27.96 27.10 27.10 3,103 -0.87(-3.11%)
Oct 24, 2024 27.66 27.97 27.66 27.97 4,633 +0.01(+0.04%)
Oct 23, 2024 27.18 27.96 27.18 27.96 2,880 +0.77(+2.83%)
Oct 22, 2024 26.99 27.19 26.99 27.19 1,725 -0.44(-1.59%)
Oct 21, 2024 28.05 28.50 27.63 27.63 4,269 -1.03(-3.59%)
Oct 18, 2024 29.26 29.26 28.32 28.66 6,102 -0.28(-0.97%)
Oct 17, 2024 28.83 29.33 28.70 28.94 6,006 -0.21(-0.71%)
Oct 16, 2024 28.77 29.20 28.77 29.15 10,287 +0.85(+3.01%)
Oct 15, 2024 28.21 28.56 28.21 28.30 6,673 +0.39(+1.38%)
Oct 14, 2024 28.20 28.21 27.91 27.91 3,798 -0.57(-2.02%)
Oct 11, 2024 27.36 28.48 27.36 28.48 4,272 +1.22(+4.46%)
Oct 10, 2024 27.22 27.78 27.22 27.27 4,441 -0.39(-1.40%)
Oct 09, 2024 27.32 27.76 26.77 27.65 12,707 +0.33(+1.20%)
Oct 08, 2024 26.75 27.33 26.75 27.33 3,900 +0.42(+1.54%)
Oct 07, 2024 27.07 27.32 26.87 26.91 4,772 -0.08(-0.29%)
Oct 04, 2024 26.74 26.99 26.38 26.99 5,724 +0.84(+3.22%)
Oct 03, 2024 26.43 26.80 26.15 26.15 7,629 -0.18(-0.68%)
Oct 02, 2024 26.20 26.85 26.20 26.33 5,760 -0.12(-0.45%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.