Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Northfield Bncrp Del (NQ: NFBK ) 12.40 -0.35 (-2.75%) Streaming Delayed Price Updated: 1:32 PM EDT, Jul 29, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Jul 26, 2024 12.90 12.94 12.61 12.75 308,192 +0.02(+0.16%) Jul 25, 2024 12.47 12.91 12.33 12.73 295,793 +0.46(+3.75%) Jul 24, 2024 12.36 12.55 12.25 12.27 253,460 -0.20(-1.60%) Jul 23, 2024 11.93 12.58 11.93 12.47 320,951 +0.39(+3.23%) Jul 22, 2024 11.65 12.09 11.21 12.08 359,961 +0.34(+2.90%) Jul 19, 2024 11.55 11.79 11.39 11.74 354,855 +0.18(+1.56%) Jul 18, 2024 11.66 11.86 11.43 11.56 340,605 -0.31(-2.61%) Jul 17, 2024 11.32 11.93 11.21 11.87 404,168 +0.36(+3.13%) Jul 16, 2024 11.02 11.55 10.91 11.51 455,572 +0.65(+5.99%) Jul 15, 2024 10.62 10.98 10.51 10.86 433,940 +0.39(+3.72%) Jul 12, 2024 10.50 10.62 10.28 10.47 494,251 +0.13(+1.26%) Jul 11, 2024 9.860 10.39 9.715 10.34 588,159 +0.82(+8.61%) Jul 10, 2024 9.450 9.615 9.380 9.520 540,501 +0.06(+0.63%) Jul 09, 2024 9.320 9.465 9.230 9.460 544,457 +0.12(+1.28%) Jul 08, 2024 9.380 9.456 9.240 9.340 231,187 +0.05(+0.54%) Jul 05, 2024 9.310 9.360 8.920 9.290 472,630 -0.01(-0.11%) Jul 03, 2024 9.580 9.580 9.300 9.300 202,428 -0.27(-2.82%) Jul 02, 2024 9.520 9.650 9.500 9.570 208,830 +0.04(+0.42%) Jul 01, 2024 9.410 9.530 9.330 9.530 293,744 +0.05(+0.53%) Jun 28, 2024 9.130 9.640 9.130 9.480 923,957 +0.45(+4.98%) Jun 27, 2024 8.960 9.050 8.840 9.030 241,098 +0.10(+1.12%) Jun 26, 2024 8.590 8.940 8.500 8.930 413,362 +0.32(+3.72%) Jun 25, 2024 8.450 8.615 8.410 8.610 670,574 +0.19(+2.26%) Jun 24, 2024 8.530 8.590 8.350 8.420 537,828 -0.01(-0.12%) Jun 21, 2024 8.360 8.740 8.360 8.430 7,252,612 +0.06(+0.72%) Jun 20, 2024 8.090 8.380 8.090 8.370 693,297 +0.20(+2.45%) Jun 18, 2024 8.140 8.275 8.130 8.170 549,145 +0.02(+0.25%) Jun 17, 2024 8.000 8.165 7.860 8.150 386,226 +0.36(+4.62%) Jun 14, 2024 7.970 7.970 7.670 7.790 581,159 -0.20(-2.50%) Jun 13, 2024 8.060 8.060 7.710 7.990 605,406 -0.05(-0.62%) Jun 12, 2024 7.940 8.240 7.690 8.040 663,302 +0.42(+5.51%) Jun 11, 2024 7.560 7.680 7.410 7.620 709,602 +0.11(+1.40%) Jun 10, 2024 8.020 8.030 6.980 7.515 1,681,490 -0.72(-8.69%) Jun 07, 2024 8.080 8.330 8.040 8.230 302,232 +0.08(+0.98%) Jun 06, 2024 8.270 8.360 8.120 8.150 163,059 -0.17(-2.04%) Jun 05, 2024 8.340 8.340 8.130 8.320 141,951 +0.07(+0.85%) Jun 04, 2024 8.400 8.410 8.160 8.250 165,473 -0.24(-2.83%) Jun 03, 2024 9.030 9.030 8.490 8.490 200,005 -0.37(-4.18%) May 31, 2024 8.710 8.890 8.650 8.860 170,828 +0.17(+1.96%) May 30, 2024 8.660 8.790 8.650 8.690 131,430 +0.09(+1.11%) May 29, 2024 8.750 8.750 8.530 8.595 133,383 -0.35(-3.97%) May 28, 2024 9.000 9.090 8.865 8.950 194,013 -0.05(-0.56%) May 24, 2024 9.070 9.410 8.860 9.000 164,592 +0.00(+0.00%) May 23, 2024 9.520 9.520 8.910 9.000 192,759 -0.53(-5.56%) May 22, 2024 9.500 9.730 9.416 9.530 118,351 +0.01(+0.11%) May 21, 2024 9.440 9.620 9.440 9.520 124,697 +0.05(+0.53%) May 20, 2024 9.720 9.750 9.460 9.470 142,849 -0.28(-2.87%) May 17, 2024 9.610 9.960 9.540 9.750 176,426 +0.15(+1.56%) May 16, 2024 9.520 9.630 9.430 9.600 174,784 +0.05(+0.52%) May 15, 2024 9.310 9.590 9.270 9.550 227,520 +0.40(+4.37%) May 14, 2024 9.370 9.400 9.070 9.150 263,679 -0.05(-0.54%) May 13, 2024 9.450 9.450 9.170 9.200 336,998 -0.21(-2.23%) May 10, 2024 9.430 9.450 9.275 9.410 211,790 -0.02(-0.21%) May 09, 2024 9.240 9.430 9.240 9.430 216,676 +0.17(+1.84%) May 08, 2024 8.940 9.285 8.940 9.260 206,330 +0.20(+2.21%) May 07, 2024 9.060 9.330 9.030 9.060 266,105 -0.01(-0.11%) May 06, 2024 8.912 9.198 8.912 9.070 269,627 +0.19(+2.11%) May 03, 2024 8.853 8.962 8.853 8.883 275,906 +0.14(+1.58%) May 02, 2024 8.547 8.838 8.547 8.745 291,235 +0.30(+3.50%) Data & News supplied by www.cloudquote.io Stock quotes supplied by Barchart Quotes delayed at least 20 minutes. By accessing this page, you agree to the following Privacy Policy and Terms and Conditions.