Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Northfield Bancorp Inc (NFBK)
Northfield Bancorp Inc (NFBK) Historical

NFBK Northfield Bancorp Inc

9.48

0.45 (4.98%)

Jun 28 2024 - Closed

Delayed by 15 minutes

NFBK Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 28 2024	9.03	0.00	0.00%	9.03	9.03	9.03	0
Jun 27 2024	9.03	0.10	1.12%	8.96	9.05	8.84	241,098
Jun 26 2024	8.93	0.32	3.72%	8.59	8.94	8.50	413,362
Jun 25 2024	8.61	0.19	2.26%	8.45	8.615	8.41	670,574
Jun 24 2024	8.42	-0.01	-0.12%	8.53	8.59	8.35	537,828
Jun 21 2024	8.43	0.06	0.72%	8.36	8.74	8.36	7,224,005
Jun 20 2024	8.37	0.20	2.45%	8.09	8.38	8.09	693,297
Jun 18 2024	8.17	0.02	0.25%	8.14	8.275	8.13	549,145
Jun 17 2024	8.15	0.36	4.62%	8.00	8.165	7.86	385,730
Jun 14 2024	7.79	-0.20	-2.50%	7.97	7.97	7.67	580,859
Jun 13 2024	7.99	-0.05	-0.62%	8.06	8.06	7.71	605,406
Jun 12 2024	8.04	0.42	5.51%	7.94	8.24	7.69	663,302
Jun 11 2024	7.62	0.11	1.40%	7.56	7.68	7.41	709,602
Jun 10 2024	7.515	-0.72	-8.69%	8.02	8.03	6.98	1,681,490
Jun 07 2024	8.23	0.08	0.98%	8.08	8.33	8.04	302,232
Jun 06 2024	8.15	-0.17	-2.04%	8.27	8.36	8.12	163,059
Jun 05 2024	8.32	0.07	0.85%	8.34	8.34	8.13	141,951
Jun 04 2024	8.25	-0.24	-2.83%	8.40	8.41	8.16	165,473
Jun 03 2024	8.49	-0.37	-4.18%	9.03	9.03	8.49	200,005
May 31 2024	8.86	0.17	1.96%	8.71	8.89	8.65	170,828
May 30 2024	8.69	0.09	1.11%	8.66	8.79	8.65	131,430
May 29 2024	8.595	-0.36	-3.97%	8.75	8.75	8.53	133,383
May 28 2024	8.95	-0.05	-0.56%	8.97	9.09	8.865	33,149
May 24 2024	9.00	0.00	0.00%	9.07	9.41	8.86	164,592
May 23 2024	9.00	-0.53	-5.56%	9.52	9.53	8.91	192,759
May 22 2024	9.53	0.01	0.11%	9.50	9.73	9.4156	118,351
May 21 2024	9.52	0.05	0.53%	9.44	9.62	9.44	124,647
May 20 2024	9.47	-0.28	-2.87%	9.72	9.75	9.46	142,849
May 17 2024	9.75	0.15	1.56%	9.61	9.96	9.54	176,426
May 16 2024	9.60	0.05	0.52%	9.52	9.63	9.43	174,784
May 15 2024	9.55	0.40	4.37%	9.31	9.59	9.27	227,520
May 14 2024	9.15	-0.05	-0.54%	9.37	9.40	9.07	263,679
May 13 2024	9.20	-0.21	-2.23%	9.41	9.45	9.17	336,998
May 10 2024	9.41	-0.02	-0.21%	9.43	9.45	9.275	211,790
May 09 2024	9.43	0.17	1.84%	9.24	9.43	9.24	216,676
May 08 2024	9.26	0.20	2.21%	8.94	9.285	8.94	206,330
May 07 2024	9.06	-0.14	-1.52%	9.06	9.33	9.03	266,105
May 06 2024	9.20	0.19	2.11%	9.04	9.33	9.04	265,818
May 03 2024	9.01	0.14	1.58%	8.98	9.09	8.98	272,008
May 02 2024	8.87	0.30	3.50%	8.67	8.965	8.67	287,120
May 01 2024	8.57	0.23	2.76%	8.35	8.80	8.33	323,224
Apr 30 2024	8.34	-0.16	-1.88%	8.41	8.58	8.31	400,764
Apr 29 2024	8.50	-0.02	-0.23%	8.56	8.60	8.42	251,746
Apr 26 2024	8.52	0.23	2.77%	8.29	8.655	8.2301	273,060
Apr 25 2024	8.29	-0.69	-7.68%	8.99	8.995	8.08	348,318
Apr 24 2024	8.98	0.07	0.79%	8.87	8.99	8.77	187,403
Apr 23 2024	8.91	0.13	1.48%	8.70	8.97	8.70	191,107
Apr 22 2024	8.78	0.27	3.17%	8.49	8.90	8.49	288,045
Apr 19 2024	8.51	0.38	4.67%	8.10	8.53	7.99	223,009
Apr 18 2024	8.13	-0.01	-0.12%	8.22	8.29	8.08	247,722
Apr 17 2024	8.14	-0.02	-0.25%	8.39	8.39	8.13	199,724
Apr 16 2024	8.16	-0.25	-2.97%	8.32	8.35	8.12	174,825
Apr 15 2024	8.41	0.04	0.48%	8.40	8.56	8.32	257,514
Apr 12 2024	8.37	-0.11	-1.24%	8.39	8.45	8.27	128,639
Apr 11 2024	8.475	0.12	1.38%	8.47	8.56	8.39	200,777
Apr 10 2024	8.36	-0.82	-8.93%	8.99	9.03	8.24	185,404
Apr 09 2024	9.18	-0.05	-0.54%	9.23	9.31	9.14	141,980
Apr 08 2024	9.23	0.14	1.54%	9.14	9.30	9.14	137,923
Apr 05 2024	9.09	-0.19	-2.05%	9.18	9.25	9.075	159,892
Apr 04 2024	9.28	-0.22	-2.32%	9.59	9.66	9.25	182,371
Apr 03 2024	9.50	-0.11	-1.14%	9.53	9.635	9.42	172,621
Apr 02 2024	9.61	-0.08	-0.83%	9.54	9.63	9.44	232,498

Northfield Bancorp

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions