Canada markets closed

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

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
15.27+0.37 (+2.48%)
At close: 04:00PM EDT
15.27 0.00 (0.00%)
After hours: 04:01PM EDT
Time Period:
Aug 14, 2021 - Aug 14, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 202214.9815.2814.9715.2715.27114,900
Aug 11, 202214.9414.9414.7914.9014.9063,100
Aug 10, 202215.0015.0614.7714.7914.79119,000
Aug 09, 202214.5814.8614.5714.8614.86147,800
Aug 09, 20220.13 Dividend
Aug 08, 202214.9914.9914.7514.7914.6694,800
Aug 05, 202214.7314.9714.7014.9014.77121,500
Aug 04, 202214.7914.8414.6914.7114.5893,600
Aug 03, 202214.8914.9714.7514.8714.7497,400
Aug 02, 202214.8214.9914.7114.7614.6379,800
Aug 01, 202214.7315.0014.6614.8714.74119,100
Jul 29, 202214.6014.8914.5014.7214.59228,600
Jul 28, 202214.3914.5914.1114.5814.45139,600
Jul 27, 202213.9514.1613.9114.1214.0084,000
Jul 26, 202213.7813.9513.7813.8513.7379,300
Jul 25, 202213.7813.8713.7413.8013.6880,000
Jul 22, 202213.8113.8113.5613.6813.5690,000
Jul 21, 202213.8213.8213.6513.7713.6592,300
Jul 20, 202213.6213.8213.5613.7613.6497,900
Jul 19, 202213.4413.7213.3113.6513.53115,200
Jul 18, 202213.2713.8713.2513.3113.1977,600
Jul 15, 202213.3513.4413.2413.2813.16114,600
Jul 14, 202212.9013.1612.9013.1413.02127,400
Jul 13, 202213.1013.1813.0613.0912.97109,400
Jul 12, 202213.0313.2813.0313.2213.10121,100
Jul 11, 202213.1013.2212.9713.1513.0388,500
Jul 08, 202213.1813.2413.1313.2213.1093,900
Jul 07, 202213.3413.3613.1913.2013.08115,000
Jul 06, 202213.2413.5012.9213.2313.11154,200
Jul 05, 202213.0913.5512.9413.3013.18214,000
Jul 01, 202213.0613.3812.9113.3113.19131,900
Jun 30, 202212.7913.0912.7713.0312.92156,700
Jun 29, 202212.9713.0512.9312.9412.83146,300
Jun 28, 202213.0313.1312.9712.9812.87155,200
Jun 27, 202212.9913.1212.9712.9812.87133,500
Jun 24, 202212.6813.0312.6812.9212.81294,200
Jun 23, 202212.8412.9412.6512.7012.59232,000
Jun 22, 202212.4112.9812.4112.9112.80215,900
Jun 21, 202212.3312.6712.1412.6212.51266,400
Jun 17, 202212.1512.3511.8712.0011.89723,200
Jun 16, 202212.2512.3412.0712.1612.05135,200
Jun 15, 202212.3212.8812.3212.3912.28113,100
Jun 14, 202212.2712.4212.2612.3312.2294,900
Jun 13, 202212.3612.5412.2512.2712.16101,400
Jun 10, 202212.6912.7312.5112.5512.44199,100
Jun 09, 202212.7412.9612.7012.8812.77123,300
Jun 08, 202213.1313.1312.7812.8312.72165,400
Jun 07, 202213.1313.1913.0113.1613.0482,600
Jun 06, 202213.0813.1912.8613.1813.0668,300
Jun 03, 202213.2413.2412.9612.9812.8770,500
Jun 02, 202213.1213.3213.0113.3013.1866,100
Jun 01, 202213.2513.3312.9613.1413.0291,900
May 31, 202213.0413.3012.9613.2913.17153,900
May 27, 202213.0913.1512.8913.1213.0055,100
May 26, 202213.0413.0812.9513.0512.9447,300
May 25, 202212.8913.1012.7912.9212.8180,600
May 24, 202212.8312.8612.5012.8612.7582,200
May 23, 202212.8212.9712.7212.8112.7098,900
May 20, 202212.7012.8212.4012.6212.51150,400
May 19, 202212.7312.8412.5812.6012.49134,500
May 18, 202213.0513.0512.4612.8912.78223,000
May 17, 202212.9813.1312.9013.0512.94145,700
May 16, 202212.6112.8612.5212.8212.71256,400
May 13, 202212.8412.8612.6212.6712.5684,100
May 12, 202212.7412.8212.5412.8012.6991,300
May 11, 202212.8312.9812.6212.7512.6477,400
May 10, 202212.9413.0912.6312.7912.68203,900
May 10, 20220.13 Dividend
May 09, 202212.9013.1812.8513.0812.84110,000
May 06, 202213.1213.1712.8512.9712.73108,400
May 05, 202213.2213.2912.8913.1112.8794,800
May 04, 202213.0313.3412.9113.2913.04108,600
May 03, 202213.0013.1912.8912.9512.71104,900
May 02, 202213.1613.3512.9312.9912.75163,900
Apr 29, 202213.4813.6313.0113.0912.85284,300
Apr 28, 202213.3413.5113.2113.4713.2296,900
Apr 27, 202213.2313.5013.0613.1512.9073,300
Apr 26, 202213.3613.5213.2513.3013.05113,600
Apr 25, 202213.4413.5013.2613.4713.22242,200
Apr 22, 202213.8913.9513.5313.5413.2957,000
Apr 21, 202213.9714.0513.8913.9113.6578,000
Apr 20, 202213.8414.0313.8413.9013.6465,000
Apr 19, 202213.5913.9013.5913.7413.4889,600
Apr 18, 202213.5313.6413.4913.5813.3395,300
Apr 14, 202213.5913.6713.4913.5313.2864,700
Apr 13, 202213.4613.6413.4313.5913.3488,400
Apr 12, 202213.6613.7313.4113.4713.22103,300
Apr 11, 202213.5313.7713.5213.5813.3381,300
Apr 08, 202213.6413.7413.5413.5613.3183,600
Apr 07, 202213.8013.8813.5813.6513.40109,300
Apr 06, 202213.9514.0913.8013.8213.56129,800
Apr 05, 202214.0714.1814.0114.0413.78118,000
Apr 04, 202214.3914.3914.0614.1113.85126,200
Apr 01, 202214.4214.4814.2514.4114.14122,000
Mar 31, 202214.5214.6614.3314.3614.09120,900
Mar 30, 202214.9015.0414.5014.5614.2992,500
Mar 29, 202214.8515.0914.7614.8714.59148,600
Mar 28, 202214.8515.0514.6114.7314.4684,700
Mar 25, 202214.7414.9414.6514.8914.6182,400
Mar 24, 202214.6714.7714.5714.7114.4461,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...