NasdaqGS - Delayed Quote USD

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

Compare
12.45 -0.21 (-1.66%)
At close: October 18 at 4:00 PM EDT
12.45 0.00 (0.00%)
After hours: October 18 at 4:20 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 18, 2024 12.54 12.55 12.35 12.45 12.45 149,456
Oct 17, 2024 12.61 12.66 12.35 12.66 12.66 154,900
Oct 16, 2024 12.34 12.57 12.30 12.57 12.57 181,600
Oct 15, 2024 11.83 12.31 11.72 12.16 12.16 177,600
Oct 14, 2024 11.67 11.82 11.57 11.74 11.74 95,900
Oct 11, 2024 11.30 11.70 11.24 11.68 11.68 146,400
Oct 10, 2024 11.09 11.23 11.02 11.19 11.19 110,000
Oct 9, 2024 11.10 11.35 11.08 11.21 11.21 92,300
Oct 8, 2024 11.21 11.25 11.06 11.08 11.08 77,900
Oct 7, 2024 11.13 11.18 10.96 11.14 11.14 92,700
Oct 4, 2024 11.29 11.36 11.17 11.20 11.20 122,100
Oct 3, 2024 11.03 11.09 10.91 11.04 11.04 121,200
Oct 2, 2024 11.16 11.46 11.01 11.03 11.03 86,900
Oct 1, 2024 11.55 11.55 11.15 11.16 11.16 165,600
Sep 30, 2024 11.38 11.76 11.30 11.60 11.60 109,200
Sep 27, 2024 11.59 11.68 11.40 11.40 11.40 112,900
Sep 26, 2024 11.66 11.66 11.43 11.45 11.45 135,200
Sep 25, 2024 11.64 11.64 11.48 11.50 11.50 159,500
Sep 24, 2024 11.92 11.92 11.63 11.65 11.65 133,000
Sep 23, 2024 12.01 12.13 11.84 11.92 11.92 168,500
Sep 20, 2024 12.22 12.22 11.96 12.00 12.00 1,035,000
Sep 19, 2024 12.17 12.28 11.84 12.25 12.25 155,600
Sep 18, 2024 11.87 12.37 11.66 11.90 11.90 160,300
Sep 17, 2024 11.83 12.09 11.67 11.87 11.87 199,500
Sep 16, 2024 11.84 11.84 11.61 11.67 11.67 188,700
Sep 13, 2024 11.59 11.80 11.49 11.78 11.78 158,600
Sep 12, 2024 11.49 11.49 11.32 11.41 11.41 119,700
Sep 11, 2024 11.46 11.51 11.16 11.39 11.39 112,700
Sep 10, 2024 11.58 11.71 11.36 11.58 11.58 112,500
Sep 9, 2024 11.54 11.69 11.47 11.53 11.53 162,600
Sep 6, 2024 11.81 11.87 11.45 11.53 11.53 138,300
Sep 5, 2024 11.80 11.82 11.66 11.73 11.73 141,200
Sep 4, 2024 11.81 11.91 11.57 11.70 11.70 202,400
Sep 3, 2024 11.92 12.07 11.80 11.85 11.85 185,900
Aug 30, 2024 12.09 12.26 11.93 12.12 12.12 133,200
Aug 29, 2024 12.11 12.17 11.88 12.08 12.08 106,600
Aug 28, 2024 11.87 12.17 11.80 12.03 12.03 127,400
Aug 27, 2024 11.99 12.02 11.87 11.95 11.95 176,100
Aug 26, 2024 12.46 12.46 12.01 12.10 12.10 212,900
Aug 23, 2024 11.73 12.49 11.71 12.25 12.25 175,000
Aug 22, 2024 11.64 11.76 11.61 11.67 11.67 93,700
Aug 21, 2024 11.86 11.87 11.54 11.69 11.69 132,900
Aug 20, 2024 11.76 11.78 11.59 11.75 11.75 158,600
Aug 19, 2024 11.87 11.90 11.79 11.83 11.83 140,700
Aug 16, 2024 11.45 11.92 11.44 11.87 11.87 188,900
Aug 15, 2024 11.47 11.67 11.43 11.49 11.49 141,400
Aug 14, 2024 11.34 11.34 11.05 11.16 11.16 109,300
Aug 13, 2024 11.19 11.31 10.97 11.28 11.28 220,700
Aug 12, 2024 11.36 11.44 11.01 11.10 11.10 154,800
Aug 9, 2024 11.30 11.33 11.09 11.27 11.27 309,900
Aug 8, 2024 11.32 11.44 11.13 11.32 11.32 179,500
Aug 7, 2024 0.13 Dividend
Aug 7, 2024 11.30 11.50 11.07 11.12 11.12 213,300
Aug 6, 2024 11.17 11.32 11.02 11.21 11.08 288,600
Aug 5, 2024 10.92 11.31 10.55 11.16 11.03 283,200
Aug 2, 2024 11.50 11.66 11.38 11.55 11.42 369,900
Aug 1, 2024 12.44 12.46 11.80 12.05 11.91 465,200
Jul 31, 2024 12.66 12.84 12.43 12.51 12.36 374,500
Jul 30, 2024 12.53 12.75 12.38 12.70 12.55 267,400
Jul 29, 2024 12.72 12.77 12.37 12.49 12.35 447,600
Jul 26, 2024 12.90 12.94 12.61 12.75 12.60 308,200
Jul 25, 2024 12.47 12.91 12.33 12.73 12.58 295,800
Jul 24, 2024 12.36 12.55 12.25 12.27 12.13 253,500
Jul 23, 2024 11.93 12.58 11.93 12.47 12.33 321,000
Jul 22, 2024 11.65 12.09 11.21 12.08 11.94 360,000
Jul 19, 2024 11.55 11.79 11.39 11.74 11.60 354,900
Jul 18, 2024 11.66 11.86 11.43 11.56 11.43 340,600
Jul 17, 2024 11.32 11.93 11.21 11.87 11.73 404,200
Jul 16, 2024 11.02 11.55 10.91 11.51 11.38 455,600
Jul 15, 2024 10.62 10.98 10.51 10.86 10.73 433,900
Jul 12, 2024 10.50 10.62 10.28 10.47 10.35 494,300
Jul 11, 2024 9.86 10.40 9.72 10.34 10.22 588,200
Jul 10, 2024 9.45 9.62 9.38 9.52 9.41 540,500
Jul 9, 2024 9.32 9.47 9.23 9.46 9.35 544,500
Jul 8, 2024 9.38 9.46 9.24 9.34 9.23 231,200
Jul 5, 2024 9.31 9.36 8.92 9.29 9.18 472,600
Jul 3, 2024 9.58 9.58 9.30 9.30 9.19 202,400
Jul 2, 2024 9.52 9.65 9.50 9.57 9.46 208,800
Jul 1, 2024 9.41 9.53 9.33 9.53 9.42 293,700
Jun 28, 2024 9.13 9.64 9.13 9.48 9.37 924,000
Jun 27, 2024 8.96 9.05 8.84 9.03 8.93 241,100
Jun 26, 2024 8.59 8.94 8.50 8.93 8.83 413,400
Jun 25, 2024 8.45 8.62 8.41 8.61 8.51 670,600
Jun 24, 2024 8.53 8.59 8.35 8.42 8.32 537,800
Jun 21, 2024 8.36 8.74 8.36 8.43 8.33 7,252,600
Jun 20, 2024 8.09 8.38 8.09 8.37 8.27 693,300
Jun 18, 2024 8.14 8.28 8.13 8.17 8.08 549,100
Jun 17, 2024 8.00 8.16 7.86 8.15 8.06 386,200
Jun 14, 2024 7.97 7.97 7.67 7.79 7.70 581,200
Jun 13, 2024 8.06 8.06 7.71 7.99 7.90 605,400
Jun 12, 2024 7.94 8.24 7.69 8.04 7.95 663,300
Jun 11, 2024 7.56 7.68 7.41 7.62 7.53 709,600
Jun 10, 2024 8.02 8.03 6.98 7.52 7.43 1,681,500
Jun 7, 2024 8.08 8.33 8.04 8.23 8.13 302,200
Jun 6, 2024 8.27 8.36 8.12 8.15 8.06 163,100
Jun 5, 2024 8.34 8.34 8.13 8.32 8.22 142,000
Jun 4, 2024 8.40 8.41 8.16 8.25 8.15 165,500
Jun 3, 2024 9.03 9.03 8.49 8.49 8.39 200,000
May 31, 2024 8.71 8.89 8.65 8.86 8.76 170,800
May 30, 2024 8.66 8.79 8.65 8.69 8.59 131,400
May 29, 2024 8.75 8.75 8.53 8.60 8.50 133,400
May 28, 2024 9.00 9.09 8.87 8.95 8.85 194,000
May 24, 2024 9.07 9.41 8.86 9.00 8.90 164,600
May 23, 2024 9.52 9.52 8.91 9.00 8.90 192,800
May 22, 2024 9.50 9.73 9.42 9.53 9.42 118,400
May 21, 2024 9.44 9.62 9.44 9.52 9.41 124,600
May 20, 2024 9.72 9.75 9.46 9.47 9.36 142,800
May 17, 2024 9.61 9.96 9.54 9.75 9.64 176,400
May 16, 2024 9.52 9.63 9.43 9.60 9.49 174,800
May 15, 2024 9.31 9.59 9.27 9.55 9.44 227,500
May 14, 2024 9.37 9.40 9.07 9.15 9.04 263,700
May 13, 2024 9.45 9.45 9.17 9.20 9.09 337,000
May 10, 2024 9.43 9.45 9.28 9.41 9.30 211,800
May 9, 2024 9.24 9.43 9.24 9.43 9.32 216,700
May 8, 2024 8.94 9.29 8.94 9.26 9.15 206,300
May 7, 2024 0.13 Dividend
May 7, 2024 9.06 9.33 9.03 9.06 8.95 266,100
May 6, 2024 9.04 9.33 9.04 9.20 8.96 265,800
May 3, 2024 8.98 9.09 8.98 9.01 8.78 272,000
May 2, 2024 8.67 8.97 8.67 8.87 8.64 287,100
May 1, 2024 8.35 8.80 8.33 8.57 8.35 323,200
Apr 30, 2024 8.41 8.58 8.31 8.34 8.13 400,800
Apr 29, 2024 8.50 8.60 8.42 8.50 8.28 251,700
Apr 26, 2024 8.29 8.65 8.23 8.52 8.30 273,100
Apr 25, 2024 8.99 8.99 8.08 8.29 8.08 348,300
Apr 24, 2024 8.87 8.99 8.77 8.98 8.75 188,200
Apr 23, 2024 8.70 8.97 8.70 8.91 8.68 191,100
Apr 22, 2024 8.49 8.90 8.49 8.78 8.56 288,000
Apr 19, 2024 8.10 8.53 7.99 8.51 8.29 223,400
Apr 18, 2024 8.14 8.29 8.08 8.13 7.92 247,700
Apr 17, 2024 8.39 8.39 8.13 8.14 7.93 199,700
Apr 16, 2024 8.32 8.34 8.12 8.16 7.95 174,800
Apr 15, 2024 8.40 8.56 8.32 8.41 8.20 257,500
Apr 12, 2024 8.39 8.44 8.27 8.37 8.16 128,600
Apr 11, 2024 8.47 8.56 8.39 8.48 8.26 200,800
Apr 10, 2024 8.99 9.03 8.24 8.36 8.15 185,400
Apr 9, 2024 9.23 9.31 9.14 9.18 8.95 142,000
Apr 8, 2024 9.14 9.30 9.14 9.23 8.99 137,900
Apr 5, 2024 9.18 9.25 9.07 9.09 8.86 159,900
Apr 4, 2024 9.59 9.66 9.25 9.28 9.04 182,400
Apr 3, 2024 9.53 9.64 9.42 9.50 9.26 172,600
Apr 2, 2024 9.54 9.63 9.44 9.61 9.36 232,500
Apr 1, 2024 9.75 9.75 9.48 9.69 9.44 174,100
Mar 28, 2024 9.65 9.80 9.63 9.72 9.47 170,500
Mar 27, 2024 9.39 9.64 9.38 9.64 9.39 182,000
Mar 26, 2024 9.44 9.53 9.25 9.33 9.09 100,600
Mar 25, 2024 9.37 9.47 9.31 9.41 9.17 113,100
Mar 22, 2024 9.66 9.66 9.30 9.34 9.10 119,100
Mar 21, 2024 9.67 9.86 9.50 9.59 9.34 177,500
Mar 20, 2024 9.22 9.72 9.18 9.60 9.35 123,600
Mar 19, 2024 9.16 9.49 9.13 9.29 9.05 130,500
Mar 18, 2024 9.46 9.47 9.22 9.23 8.99 153,800
Mar 15, 2024 9.32 9.51 9.19 9.48 9.24 592,500
Mar 14, 2024 9.68 9.68 9.22 9.27 9.03 183,800
Mar 13, 2024 9.83 9.94 9.69 9.75 9.50 121,200
Mar 12, 2024 9.99 10.07 9.86 9.87 9.62 143,000
Mar 11, 2024 10.13 10.27 10.05 10.08 9.82 117,400
Mar 8, 2024 10.08 10.50 10.03 10.21 9.95 269,800
Mar 7, 2024 10.27 10.41 9.94 9.98 9.72 208,100
Mar 6, 2024 10.14 10.26 9.81 10.14 9.88 162,800
Mar 5, 2024 9.98 10.24 9.88 10.15 9.89 157,800
Mar 4, 2024 10.08 10.26 9.96 9.98 9.72 233,600
Mar 1, 2024 10.04 10.20 9.82 10.06 9.80 249,900
Feb 29, 2024 10.08 10.26 9.95 10.10 9.84 352,200
Feb 28, 2024 9.88 10.01 9.85 9.86 9.61 169,000
Feb 27, 2024 10.11 10.18 9.91 9.96 9.71 155,300
Feb 26, 2024 10.00 10.14 9.95 10.09 9.83 189,200
Feb 23, 2024 10.02 10.11 9.89 10.03 9.77 281,700
Feb 22, 2024 10.27 10.27 9.95 9.99 9.73 258,000
Feb 21, 2024 10.50 10.58 10.27 10.32 10.06 135,200
Feb 20, 2024 10.65 10.80 10.46 10.51 10.24 215,500
Feb 16, 2024 10.78 10.88 10.47 10.67 10.40 850,300
Feb 15, 2024 10.69 10.93 10.46 10.91 10.63 265,400
Feb 14, 2024 10.65 10.82 10.42 10.61 10.34 170,200
Feb 13, 2024 10.80 11.25 10.45 10.53 10.26 208,900
Feb 12, 2024 11.03 11.32 11.00 11.17 10.88 214,800
Feb 9, 2024 10.73 11.02 10.57 10.99 10.71 250,900
Feb 8, 2024 10.43 10.73 10.37 10.73 10.46 371,300
Feb 7, 2024 10.88 10.98 10.39 10.42 10.15 199,400
Feb 6, 2024 0.13 Dividend
Feb 6, 2024 11.05 11.21 10.79 10.86 10.58 187,700
Feb 5, 2024 11.36 11.42 11.18 11.25 10.84 216,800
Feb 2, 2024 11.50 11.69 11.45 11.50 11.08 166,300
Feb 1, 2024 12.09 12.22 11.52 11.74 11.31 286,100
Jan 31, 2024 12.51 12.59 12.02 12.03 11.59 287,400
Jan 30, 2024 13.15 13.15 12.39 12.75 12.28 340,800
Jan 29, 2024 13.27 13.42 13.11 13.24 12.75 288,500
Jan 26, 2024 13.31 13.44 13.21 13.31 12.82 137,500
Jan 25, 2024 13.11 13.48 12.88 13.27 12.78 194,800
Jan 24, 2024 12.83 12.91 12.75 12.86 12.39 178,500
Jan 23, 2024 12.91 12.92 12.65 12.66 12.19 174,500
Jan 22, 2024 12.58 12.82 12.58 12.81 12.34 163,500
Jan 19, 2024 12.27 12.48 12.13 12.47 12.01 153,100
Jan 18, 2024 12.21 12.25 12.11 12.17 11.72 138,900
Jan 17, 2024 11.91 12.15 11.91 12.12 11.67 178,200
Jan 16, 2024 12.00 12.26 11.96 12.13 11.68 209,700
Jan 12, 2024 12.27 12.33 12.13 12.16 11.71 157,000
Jan 11, 2024 12.14 12.23 12.05 12.21 11.76 222,500
Jan 10, 2024 12.15 12.24 12.08 12.22 11.77 200,200
Jan 9, 2024 12.16 12.26 12.13 12.22 11.77 150,100
Jan 8, 2024 12.27 12.46 12.22 12.33 11.88 130,500
Jan 5, 2024 12.22 12.50 12.22 12.29 11.84 251,000
Jan 4, 2024 12.22 12.40 12.22 12.32 11.87 204,800
Jan 3, 2024 12.44 12.52 12.23 12.23 11.78 200,700
Jan 2, 2024 12.50 12.74 12.46 12.56 12.10 220,400
Dec 29, 2023 12.77 12.80 12.58 12.58 12.12 143,200
Dec 28, 2023 12.69 12.83 12.65 12.80 12.33 144,800
Dec 27, 2023 12.72 12.90 12.70 12.78 12.31 133,200
Dec 26, 2023 12.35 12.67 12.33 12.64 12.17 124,500
Dec 22, 2023 12.41 12.56 12.20 12.34 11.89 165,500
Dec 21, 2023 12.36 12.44 12.24 12.30 11.85 205,600
Dec 20, 2023 12.33 12.65 12.21 12.23 11.78 214,900
Dec 19, 2023 12.18 12.40 12.09 12.33 11.88 390,300
Dec 18, 2023 12.30 12.31 12.04 12.08 11.64 439,400
Dec 15, 2023 12.35 12.40 12.21 12.22 11.77 975,900
Dec 14, 2023 12.22 12.60 12.06 12.27 11.82 629,500
Dec 13, 2023 11.03 11.98 10.90 11.96 11.52 478,400
Dec 12, 2023 11.05 11.10 10.98 11.06 10.65 134,300
Dec 11, 2023 11.15 11.26 11.01 11.09 10.68 245,200
Dec 8, 2023 10.93 11.17 10.90 11.13 10.72 150,500
Dec 7, 2023 10.70 10.96 10.67 10.95 10.55 176,100
Dec 6, 2023 10.74 11.00 10.60 10.64 10.25 172,400
Dec 5, 2023 10.69 10.74 10.52 10.69 10.30 218,900
Dec 4, 2023 10.13 10.76 9.80 10.72 10.33 368,200
Dec 1, 2023 9.55 10.21 9.49 10.18 9.81 252,900
Nov 30, 2023 9.82 9.82 9.51 9.54 9.19 429,500
Nov 29, 2023 9.60 9.82 9.46 9.78 9.42 200,500
Nov 28, 2023 9.66 9.66 9.42 9.50 9.15 270,300
Nov 27, 2023 9.84 9.84 9.64 9.64 9.29 209,500
Nov 24, 2023 9.83 9.93 9.77 9.83 9.47 92,700
Nov 22, 2023 9.92 10.02 9.82 9.85 9.49 181,100
Nov 21, 2023 9.89 9.96 9.79 9.81 9.45 139,100
Nov 20, 2023 9.89 10.00 9.77 9.96 9.59 133,400
Nov 17, 2023 9.87 9.98 9.86 9.92 9.55 193,800
Nov 16, 2023 9.82 9.82 9.65 9.73 9.37 172,600
Nov 15, 2023 9.87 9.98 9.79 9.85 9.49 181,300
Nov 14, 2023 9.42 9.93 9.36 9.90 9.54 167,200
Nov 13, 2023 9.02 9.13 8.97 9.08 8.75 197,200
Nov 10, 2023 8.98 9.33 8.92 9.09 8.76 145,900
Nov 9, 2023 9.14 9.14 8.87 8.91 8.58 132,100
Nov 8, 2023 9.33 9.33 9.02 9.10 8.76 136,300
Nov 7, 2023 0.13 Dividend
Nov 7, 2023 9.43 9.43 9.26 9.29 8.95 108,800
Nov 6, 2023 9.48 9.57 9.31 9.54 9.06 149,600
Nov 3, 2023 9.35 9.57 9.19 9.48 9.01 146,700
Nov 2, 2023 8.84 9.14 8.84 9.12 8.66 175,900
Nov 1, 2023 8.62 8.81 8.55 8.76 8.32 144,300
Oct 31, 2023 8.64 8.72 8.40 8.60 8.17 228,300
Oct 30, 2023 8.50 8.66 8.45 8.65 8.22 138,600
Oct 27, 2023 8.69 8.69 8.39 8.44 8.02 131,700
Oct 26, 2023 8.79 8.94 8.55 8.71 8.27 140,000
Oct 25, 2023 8.67 8.72 8.52 8.70 8.27 122,400
Oct 24, 2023 8.75 8.88 8.58 8.70 8.27 129,800
Oct 23, 2023 8.76 8.85 8.71 8.72 8.28 145,900
Oct 20, 2023 9.00 9.02 8.74 8.75 8.31 181,900
Oct 19, 2023 9.03 9.13 8.96 8.98 8.53 166,300

Related Tickers