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 )

8.230 +0.080 (+0.98%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	8.657	8.708	8.547	8.547	0	-0.11(-1.26%)
Jul 30, 2013	8.701	8.737	8.635	8.657	0	-0.02(-0.25%)
Jul 29, 2013	8.701	8.744	8.642	8.679	0	-0.05(-0.58%)
Jul 26, 2013	8.795	8.828	8.722	8.730	0	-0.12(-1.32%)
Jul 25, 2013	8.861	8.868	8.752	8.846	0	+0.00(+0.00%)
Jul 24, 2013	8.846	8.886	8.795	8.846	0	-0.01(-0.08%)
Jul 23, 2013	8.839	8.876	8.803	8.854	0	+0.04(+0.50%)
Jul 22, 2013	8.817	8.825	8.708	8.810	0	+0.07(+0.75%)
Jul 19, 2013	8.722	8.781	8.722	8.744	0	+0.01(+0.08%)
Jul 18, 2013	8.708	8.788	8.701	8.737	0	+0.04(+0.42%)
Jul 17, 2013	8.708	8.744	8.679	8.701	214,687	+0.01(+0.08%)
Jul 16, 2013	8.737	8.752	8.679	8.693	0	-0.04(-0.50%)
Jul 15, 2013	8.693	8.744	8.693	8.737	0	+0.07(+0.84%)
Jul 12, 2013	8.635	8.679	8.584	8.664	0	+0.04(+0.51%)
Jul 11, 2013	8.628	8.664	8.569	8.620	0	+0.02(+0.25%)
Jul 10, 2013	8.635	8.642	8.555	8.598	0	-0.07(-0.76%)
Jul 09, 2013	8.715	8.744	8.642	8.664	0	-0.04(-0.50%)
Jul 08, 2013	8.635	8.752	8.598	8.708	0	+0.07(+0.76%)
Jul 05, 2013	8.474	8.679	8.438	8.642	0	+0.18(+2.07%)
Jul 03, 2013	8.467	8.525	8.380	8.467	0	-0.01(-0.09%)
Jul 02, 2013	8.423	8.489	8.358	8.474	0	+0.02(+0.26%)
Jul 01, 2013	8.540	8.591	8.438	8.453	0	-0.09(-1.11%)
Jun 28, 2013	8.489	8.569	8.431	8.547	7,478,180	+0.05(+0.60%)
Jun 26, 2013	8.525	8.525	8.438	8.496	0	+0.03(+0.34%)
Jun 25, 2013	8.474	8.540	8.358	8.467	0	+0.04(+0.52%)
Jun 24, 2013	8.547	8.598	8.358	8.423	0	-0.18(-2.04%)
Jun 21, 2013	8.620	8.642	8.525	8.598	843,255	+0.01(+0.08%)
Jun 20, 2013	8.569	8.620	8.522	8.591	0	-0.04(-0.42%)
Jun 19, 2013	8.591	8.693	8.533	8.628	0	+0.06(+0.68%)
Jun 18, 2013	8.555	8.598	8.504	8.569	0	+0.01(+0.17%)
Jun 17, 2013	8.511	8.569	8.474	8.555	0	+0.10(+1.21%)
Jun 14, 2013	8.555	8.555	8.409	8.453	0	-0.09(-1.02%)
Jun 13, 2013	8.489	8.540	8.372	8.540	255,286	+0.08(+0.95%)
Jun 12, 2013	8.504	8.540	8.402	8.460	168,675	-0.02(-0.26%)
Jun 11, 2013	8.511	8.547	8.445	8.482	119,656	-0.09(-1.02%)
Jun 10, 2013	8.518	8.569	8.467	8.569	0	+0.06(+0.69%)
Jun 07, 2013	8.460	8.522	8.394	8.511	0	+0.06(+0.69%)
Jun 06, 2013	8.372	8.489	8.350	8.453	134,334	+0.07(+0.78%)
Jun 05, 2013	8.402	8.458	8.380	8.387	0	-0.04(-0.43%)
Jun 04, 2013	8.431	8.482	8.350	8.423	0	-0.01(-0.09%)
Jun 03, 2013	8.387	8.438	8.321	8.431	373,727	+0.07(+0.87%)
May 31, 2013	8.482	8.540	8.336	8.358	467,482	-0.14(-1.63%)
May 30, 2013	8.555	8.569	8.474	8.496	316,287	-0.01(-0.17%)
May 29, 2013	8.540	8.569	8.402	8.511	223,082	+0.01(+0.09%)
May 28, 2013	8.547	8.598	8.445	8.504	257,459	+0.04(+0.43%)
May 24, 2013	8.489	8.504	8.402	8.467	0	-0.03(-0.34%)
May 23, 2013	8.518	8.561	8.423	8.496	0	+0.00(+0.00%)
May 22, 2013	8.635	8.657	8.474	8.496	0	-0.10(-1.19%)
May 21, 2013	8.555	8.613	8.518	8.598	0	+0.07(+0.77%)
May 20, 2013	8.533	8.540	8.402	8.533	0	+0.16(+1.92%)
May 17, 2013	8.387	8.387	8.358	8.372	0	+0.00(+0.00%)
May 16, 2013	8.329	8.372	8.299	8.372	443,265	+0.01(+0.17%)
May 15, 2013	8.329	8.387	8.329	8.358	0	+0.00(+0.00%)
May 13, 2013	8.292	8.372	8.292	8.358	0	+0.04(+0.44%)
May 10, 2013	8.365	8.365	8.270	8.321	0	-0.01(-0.09%)
May 09, 2013	8.380	8.380	8.314	8.329	0	-0.03(-0.35%)
May 08, 2013	8.372	8.387	8.314	8.358	0	-0.01(-0.09%)
May 07, 2013	8.380	8.394	8.358	8.365	0	+0.01(+0.09%)
May 06, 2013	8.329	8.387	8.226	8.358	0	-0.11(-1.29%)
May 03, 2013	8.511	8.547	8.427	8.467	0	+0.02(+0.26%)
May 02, 2013	8.445	8.511	8.423	8.445	0	+0.01(+0.09%)

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