Advertisement
U.S. Markets closed

Northfield Bancorp, Inc. (Staten Island, NY) (NFBK)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Visitors trend2W10W9M
12.45-0.21 (-1.66%)
At close: 04:00PM EDT
12.45 0.00 (0.00%)
After hours: 04:20PM EDT
Advertisement
Time Period:
Oct 19, 2023 - Oct 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 202412.5412.5512.3512.4512.45149,456
Oct 17, 202412.6112.6612.3512.6612.66154,900
Oct 16, 202412.3412.5712.3012.5712.57181,600
Oct 15, 202411.8312.3111.7212.1612.16177,600
Oct 14, 202411.6711.8211.5711.7411.7495,900
Oct 11, 202411.3011.7011.2411.6811.68146,400
Oct 10, 202411.0911.2311.0211.1911.19110,000
Oct 09, 202411.1011.3511.0811.2111.2192,300
Oct 08, 202411.2111.2511.0611.0811.0877,900
Oct 07, 202411.1311.1810.9611.1411.1492,700
Oct 04, 202411.2911.3611.1711.2011.20122,100
Oct 03, 202411.0311.0910.9111.0411.04121,200
Oct 02, 202411.1611.4611.0111.0311.0386,900
Oct 01, 202411.5511.5511.1511.1611.16165,600
Sep 30, 202411.3811.7611.3011.6011.60109,200
Sep 27, 202411.5911.6811.4011.4011.40112,900
Sep 26, 202411.6611.6611.4311.4511.45135,200
Sep 25, 202411.6411.6411.4811.5011.50159,500
Sep 24, 202411.9211.9211.6311.6511.65133,000
Sep 23, 202412.0112.1311.8411.9211.92168,500
Sep 20, 202412.2212.2211.9612.0012.001,035,000
Sep 19, 202412.1712.2811.8412.2512.25155,600
Sep 18, 202411.8712.3711.6611.9011.90160,300
Sep 17, 202411.8312.0911.6711.8711.87199,500
Sep 16, 202411.8411.8411.6111.6711.67188,700
Sep 13, 202411.5911.8011.4911.7811.78158,600
Sep 12, 202411.4911.4911.3211.4111.41119,700
Sep 11, 202411.4611.5111.1611.3911.39112,700
Sep 10, 202411.5811.7111.3611.5811.58112,500
Sep 09, 202411.5411.6911.4711.5311.53162,600
Sep 06, 202411.8111.8711.4511.5311.53138,300
Sep 05, 202411.8011.8211.6611.7311.73141,200
Sep 04, 202411.8111.9111.5711.7011.70202,400
Sep 03, 202411.9212.0711.8011.8511.85185,900
Aug 30, 202412.0912.2611.9312.1212.12133,200
Aug 29, 202412.1112.1711.8812.0812.08106,600
Aug 28, 202411.8712.1711.8012.0312.03127,400
Aug 27, 202411.9912.0211.8711.9511.95176,100
Aug 26, 202412.4612.4612.0112.1012.10212,900
Aug 23, 202411.7312.4911.7112.2512.25175,000
Aug 22, 202411.6411.7611.6111.6711.6793,700
Aug 21, 202411.8611.8711.5411.6911.69132,900
Aug 20, 202411.7611.7811.5911.7511.75158,600
Aug 19, 202411.8711.9011.7911.8311.83140,700
Aug 16, 202411.4511.9211.4411.8711.87188,900
Aug 15, 202411.4711.6711.4311.4911.49141,400
Aug 14, 202411.3411.3411.0511.1611.16109,300
Aug 13, 202411.1911.3110.9711.2811.28220,700
Aug 12, 202411.3611.4411.0111.1011.10154,800
Aug 09, 202411.3011.3311.0911.2711.27309,900
Aug 08, 202411.3211.4411.1311.3211.32179,500
Aug 07, 202411.3011.5011.0711.1211.12213,300
Aug 06, 202411.1711.3211.0211.2111.21288,600
Aug 05, 202410.9211.3110.5511.1611.16283,200
Aug 02, 202411.5011.6611.3811.5511.55369,900
Aug 01, 202412.4412.4611.8012.0512.05465,200
Jul 31, 202412.6612.8412.4312.5112.51374,500
Jul 30, 202412.5312.7512.3812.7012.70267,400
Jul 29, 202412.7212.7712.3712.4912.49447,600
Jul 26, 202412.9012.9412.6112.7512.75308,200
Jul 25, 202412.4712.9112.3312.7312.73295,800
Jul 24, 202412.3612.5512.2512.2712.27253,500
Jul 23, 202411.9312.5811.9312.4712.47321,000
Jul 22, 202411.6512.0911.2112.0812.08360,000
Jul 19, 202411.5511.7911.3911.7411.74354,900
Jul 18, 202411.6611.8611.4311.5611.56340,600
Jul 17, 202411.3211.9311.2111.8711.87404,200
Jul 16, 202411.0211.5510.9111.5111.51455,600
Jul 15, 202410.6210.9810.5110.8610.86433,900
Jul 12, 202410.5010.6210.2810.4710.47494,300
Jul 11, 20249.8610.409.7210.3410.34588,200
Jul 10, 20249.459.629.389.529.52540,500
Jul 09, 20249.329.479.239.469.46544,500
Jul 08, 20249.389.469.249.349.34231,200
Jul 05, 20249.319.368.929.299.29472,600
Jul 03, 20249.589.589.309.309.30202,400
Jul 02, 20249.529.659.509.579.57208,800
Jul 01, 20249.419.539.339.539.53293,700
Jun 28, 20249.139.649.139.489.48924,000
Jun 27, 20248.969.058.849.039.03241,100
Jun 26, 20248.598.948.508.938.93413,400
Jun 25, 20248.458.628.418.618.61670,600
Jun 24, 20248.538.598.358.428.42537,800
Jun 21, 20248.368.748.368.438.437,252,600
Jun 20, 20248.098.388.098.378.37693,300
Jun 18, 20248.148.288.138.178.17549,100
Jun 17, 20248.008.167.868.158.15386,200
Jun 14, 20247.977.977.677.797.79581,200
Jun 13, 20248.068.067.717.997.99605,400
Jun 12, 20247.948.247.698.048.04663,300
Jun 11, 20247.567.687.417.627.62709,600
Jun 10, 20248.028.036.987.527.521,681,500
Jun 07, 20248.088.338.048.238.23302,200
Jun 06, 20248.278.368.128.158.15163,100
Jun 05, 20248.348.348.138.328.32142,000
Jun 04, 20248.408.418.168.258.25165,500
Jun 03, 20249.039.038.498.498.49200,000
May 31, 20248.718.898.658.868.86170,800
May 30, 20248.668.798.658.698.69131,400
May 29, 20248.758.758.538.608.60133,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...