Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Northfield Bncrp Del (NQ: NFBK )

9.750 +0.150 (+1.56%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	9.525	9.621	9.489	9.525	0	+0.04(+0.39%)
Nov 27, 2013	9.489	9.511	9.438	9.489	0	+0.02(+0.23%)
Nov 26, 2013	9.452	9.474	9.393	9.467	0	+0.04(+0.39%)
Nov 25, 2013	9.415	9.518	9.402	9.430	254,443	+0.01(+0.08%)
Nov 22, 2013	9.437	9.437	9.379	9.423	0	+0.01(+0.16%)
Nov 21, 2013	9.328	9.430	9.313	9.408	182,574	+0.09(+0.94%)
Nov 20, 2013	9.357	9.372	9.262	9.320	0	+0.00(+0.00%)
Nov 19, 2013	9.247	9.334	9.232	9.320	126,790	+0.06(+0.63%)
Nov 18, 2013	9.225	9.269	9.181	9.262	0	+0.08(+0.88%)
Nov 15, 2013	9.196	9.218	9.108	9.181	0	-0.03(-0.32%)
Nov 14, 2013	9.284	9.313	9.196	9.210	81,898	+0.01(+0.16%)
Nov 12, 2013	9.203	9.218	9.115	9.196	0	-0.03(-0.32%)
Nov 11, 2013	9.320	9.320	9.203	9.225	0	-0.10(-1.10%)
Nov 08, 2013	9.232	9.353	9.218	9.328	0	+0.08(+0.87%)
Nov 07, 2013	9.357	9.372	9.196	9.247	155,975	-0.07(-0.79%)
Nov 06, 2013	9.364	9.364	9.262	9.320	137,046	+0.01(+0.08%)
Nov 05, 2013	9.379	9.445	9.313	9.313	335,868	-0.12(-1.32%)
Nov 04, 2013	9.415	9.467	9.357	9.437	324,989	+0.07(+0.78%)
Nov 01, 2013	9.401	9.430	9.288	9.364	0	-0.07(-0.70%)
Oct 31, 2013	9.452	9.510	9.423	9.430	0	-0.04(-0.39%)
Oct 30, 2013	9.459	9.517	9.401	9.466	209,090	+0.02(+0.23%)
Oct 29, 2013	9.452	9.481	9.401	9.444	0	+0.00(+0.00%)
Oct 28, 2013	9.393	9.459	9.364	9.444	0	+0.04(+0.47%)
Oct 25, 2013	9.350	9.401	9.291	9.401	0	+0.08(+0.86%)
Oct 24, 2013	9.189	9.328	9.189	9.320	176,477	+0.18(+1.91%)
Oct 23, 2013	9.175	9.248	9.145	9.145	103,341	-0.07(-0.79%)
Oct 22, 2013	9.182	9.248	9.160	9.218	126,008	+0.06(+0.64%)
Oct 21, 2013	9.124	9.175	9.116	9.160	196,550	+0.03(+0.32%)
Oct 18, 2013	9.153	9.189	9.016	9.131	393,386	+0.03(+0.32%)
Oct 17, 2013	9.029	9.109	8.974	9.102	176,617	+0.04(+0.40%)
Oct 16, 2013	9.080	9.080	9.021	9.065	124,281	+0.03(+0.28%)
Oct 15, 2013	9.080	9.080	8.985	9.040	83,718	-0.06(-0.68%)
Oct 14, 2013	9.072	9.109	9.051	9.102	142,076	+0.01(+0.08%)
Oct 11, 2013	8.970	9.116	8.948	9.094	0	+0.08(+0.89%)
Oct 10, 2013	8.970	9.043	8.934	9.014	238,107	+0.11(+1.23%)
Oct 09, 2013	8.832	8.948	8.803	8.905	0	+0.11(+1.24%)
Oct 08, 2013	8.810	8.817	8.752	8.795	168,800	-0.01(-0.08%)
Oct 07, 2013	8.846	8.846	8.788	8.803	0	-0.07(-0.82%)
Oct 04, 2013	8.803	8.905	8.803	8.876	0	+0.05(+0.58%)
Oct 03, 2013	8.817	8.931	8.759	8.825	0	-0.01(-0.08%)
Oct 02, 2013	8.846	9.000	8.795	8.832	174,064	-0.04(-0.49%)
Oct 01, 2013	8.876	8.912	8.825	8.876	276,247	-0.05(-0.57%)
Sep 27, 2013	9.007	9.080	8.919	8.927	0	-0.11(-1.21%)
Sep 26, 2013	9.036	9.051	8.941	9.036	102,820	+0.01(+0.16%)
Sep 25, 2013	9.036	9.109	9.000	9.021	207,561	-0.03(-0.32%)
Sep 24, 2013	9.051	9.116	9.014	9.051	176,982	+0.01(+0.08%)
Sep 23, 2013	8.948	9.080	8.934	9.043	452,413	+0.07(+0.81%)
Sep 20, 2013	9.007	9.051	8.970	8.970	0	-0.04(-0.40%)
Sep 19, 2013	9.043	9.065	8.948	9.007	167,423	-0.05(-0.56%)
Sep 18, 2013	9.007	9.102	8.985	9.058	0	+0.04(+0.40%)
Sep 17, 2013	8.919	9.021	8.912	9.021	0	+0.10(+1.14%)
Sep 16, 2013	8.927	8.978	8.890	8.919	0	-0.04(-0.41%)
Sep 13, 2013	8.941	8.963	8.890	8.956	0	+0.05(+0.57%)
Sep 12, 2013	8.876	8.934	8.861	8.905	0	+0.01(+0.08%)
Sep 11, 2013	8.934	8.963	8.876	8.897	0	-0.05(-0.57%)
Sep 10, 2013	8.905	8.956	8.839	8.948	248,150	+0.06(+0.66%)
Sep 09, 2013	8.795	8.897	8.759	8.890	0	+0.10(+1.16%)
Sep 06, 2013	8.868	8.868	8.730	8.788	0	-0.07(-0.74%)
Sep 05, 2013	8.795	8.876	8.774	8.854	0	+0.05(+0.58%)
Sep 04, 2013	8.752	8.803	8.752	8.803	0	+0.06(+0.67%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Northfield Bncrp Del (NQ: NFBK )

Historical Prices