Northfield Bancorp, Inc. - Common Stock (NQ: NFBK )

10.87 -0.24 (-2.16%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 10, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 10, 2025 10.91 11.05 10.47 10.87 266,697 -0.24(-2.16%)
Jan 08, 2025 11.14 11.22 10.94 11.11 247,896 -0.14(-1.24%)
Jan 07, 2025 11.45 11.49 11.06 11.25 129,618 -0.18(-1.57%)
Jan 06, 2025 11.48 11.63 11.37 11.43 112,749 -0.03(-0.26%)
Jan 03, 2025 11.49 11.51 11.20 11.46 91,642 +0.02(+0.17%)
Jan 02, 2025 11.75 11.82 11.34 11.44 102,555 -0.18(-1.55%)
Dec 31, 2024 11.62 0 +0.02(+0.17%)
Dec 30, 2024 11.65 11.66 11.50 11.60 94,851 -0.10(-0.85%)
Dec 27, 2024 11.70 11.82 11.50 11.70 161,126 -0.09(-0.76%)
Dec 26, 2024 11.73 11.85 11.68 11.79 101,961 -0.06(-0.51%)
Dec 24, 2024 11.70 11.91 11.70 11.85 51,208 +0.03(+0.25%)
Dec 23, 2024 12.01 12.04 11.77 11.82 159,118 -0.18(-1.50%)
Dec 20, 2024 11.79 12.33 11.79 12.00 1,143,353 +0.03(+0.25%)
Dec 19, 2024 12.12 12.37 11.76 11.97 204,222 +0.01(+0.08%)
Dec 18, 2024 12.93 12.97 11.85 11.96 321,641 -0.83(-6.49%)
Dec 17, 2024 13.18 13.24 12.72 12.79 232,856 -0.45(-3.40%)
Dec 16, 2024 12.92 13.26 12.77 13.24 188,289 +0.34(+2.64%)
Dec 13, 2024 12.86 12.95 12.61 12.90 159,489 -0.01(-0.08%)
Dec 12, 2024 13.16 13.16 12.83 12.91 113,377 -0.25(-1.90%)
Dec 11, 2024 13.00 13.25 12.74 13.16 236,948 +0.28(+2.17%)
Dec 10, 2024 12.76 13.00 12.57 12.88 190,932 +0.07(+0.55%)
Dec 09, 2024 13.14 13.24 12.76 12.81 149,319 -0.30(-2.29%)
Dec 06, 2024 13.26 13.26 12.91 13.11 100,752 -0.05(-0.38%)
Dec 05, 2024 13.22 13.35 13.10 13.16 139,784 -0.10(-0.75%)
Dec 04, 2024 13.06 13.68 12.87 13.26 151,800 +0.23(+1.77%)
Dec 03, 2024 13.35 13.38 13.01 13.03 109,943 -0.32(-2.40%)
Dec 02, 2024 13.38 13.58 13.08 13.35 143,431 -0.03(-0.22%)
Nov 29, 2024 13.59 13.59 13.22 13.38 66,754 -0.05(-0.37%)
Nov 27, 2024 13.63 13.78 13.37 13.43 133,986 -0.17(-1.25%)
Nov 26, 2024 13.87 13.87 13.58 13.60 120,787 -0.27(-1.95%)
Nov 25, 2024 14.00 14.39 13.62 13.87 173,514 +0.09(+0.65%)
Nov 22, 2024 13.31 13.81 13.31 13.78 173,721 +0.48(+3.61%)
Nov 21, 2024 13.19 13.50 13.10 13.30 140,549 +0.25(+1.92%)
Nov 20, 2024 13.00 13.11 12.81 13.05 96,008 +0.05(+0.38%)
Nov 19, 2024 12.98 13.16 12.92 13.00 107,679 -0.21(-1.59%)
Nov 18, 2024 13.44 13.53 13.19 13.21 104,826 -0.25(-1.86%)
Nov 15, 2024 13.54 13.71 13.21 13.46 128,578 +0.00(+0.00%)
Nov 14, 2024 13.70 13.70 13.29 13.46 127,076 -0.11(-0.81%)
Nov 13, 2024 13.86 14.05 13.55 13.57 163,793 -0.17(-1.24%)
Nov 12, 2024 13.95 14.28 13.65 13.74 214,853 -0.36(-2.55%)
Nov 11, 2024 13.78 14.20 13.58 14.10 146,631 +0.56(+4.14%)
Nov 08, 2024 13.42 13.72 13.16 13.54 194,776 +0.21(+1.58%)
Nov 07, 2024 13.68 13.68 13.06 13.33 352,868 -0.44(-3.20%)
Nov 06, 2024 12.75 13.78 12.51 13.77 593,711 +2.01(+17.09%)
Nov 05, 2024 11.49 11.77 11.44 11.76 178,223 +0.30(+2.59%)
Nov 04, 2024 11.52 11.57 11.21 11.46 148,976 -0.09(-0.77%)
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.