Canada markets closed

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

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
8.43+0.06 (+0.72%)
At close: 04:00PM EDT
8.40 -0.03 (-0.36%)
After hours: 04:44PM EDT
Time Period:
Jun 21, 2023 - Jun 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 20248.368.748.368.438.435,293,105
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
May 28, 20249.009.098.878.958.95194,000
May 24, 20249.079.418.869.009.00164,600
May 23, 20249.529.528.919.009.00192,800
May 22, 20249.509.739.429.539.53118,400
May 21, 20249.449.629.449.529.52124,600
May 20, 20249.729.759.469.479.47142,800
May 17, 20249.619.969.549.759.75176,400
May 16, 20249.529.639.439.609.60174,800
May 15, 20249.319.599.279.559.55227,500
May 14, 20249.379.409.079.159.15263,700
May 13, 20249.459.459.179.209.20337,000
May 10, 20249.439.459.289.419.41211,800
May 09, 20249.249.439.249.439.43216,700
May 08, 20248.949.298.949.269.26206,300
May 07, 20249.069.339.039.069.06266,100
May 06, 20249.049.339.049.209.20265,800
May 03, 20248.989.098.989.019.01272,000
May 02, 20248.678.978.678.878.87287,100
May 01, 20248.358.808.338.578.57323,200
Apr 30, 20248.418.588.318.348.34400,800
Apr 29, 20248.508.608.428.508.50251,700
Apr 26, 20248.298.658.238.528.52273,100
Apr 25, 20248.998.998.088.298.29348,300
Apr 24, 20248.878.998.778.988.98188,200
Apr 23, 20248.708.978.708.918.91191,100
Apr 22, 20248.498.908.498.788.78288,000
Apr 19, 20248.108.537.998.518.51223,400
Apr 18, 20248.148.298.088.138.13247,700
Apr 17, 20248.398.398.138.148.14199,700
Apr 16, 20248.328.348.128.168.16174,800
Apr 15, 20248.408.568.328.418.41257,500
Apr 12, 20248.398.448.278.378.37128,600
Apr 11, 20248.478.568.398.488.48200,800
Apr 10, 20248.999.038.248.368.36185,400
Apr 09, 20249.239.319.149.189.18142,000
Apr 08, 20249.149.309.149.239.23137,900
Apr 05, 20249.189.259.079.099.09159,900
Apr 04, 20249.599.669.259.289.28182,400
Apr 03, 20249.539.649.429.509.50172,600
Apr 02, 20249.549.639.449.619.61232,500
Apr 01, 20249.759.759.489.699.69174,100
Mar 28, 20249.659.809.639.729.72170,500
Mar 27, 20249.399.649.389.649.64182,000
Mar 26, 20249.449.539.259.339.33100,600
Mar 25, 20249.379.479.319.419.41113,100
Mar 22, 20249.669.669.309.349.34119,100
Mar 21, 20249.679.869.509.599.59177,500
Mar 20, 20249.229.729.189.609.60123,600
Mar 19, 20249.169.499.139.299.29130,500
Mar 18, 20249.469.479.229.239.23153,800
Mar 15, 20249.329.519.199.489.48592,500
Mar 14, 20249.689.689.229.279.27183,800
Mar 13, 20249.839.949.699.759.75121,200
Mar 12, 20249.9910.079.869.879.87143,000
Mar 11, 202410.1310.2710.0510.0810.08117,400
Mar 08, 202410.0810.5010.0310.2110.21269,800
Mar 07, 202410.2710.419.949.989.98208,100
Mar 06, 202410.1410.269.8110.1410.14162,800
Mar 05, 20249.9810.249.8810.1510.15157,800
Mar 04, 202410.0810.269.969.989.98233,600
Mar 01, 202410.0410.209.8210.0610.06249,900
Feb 29, 202410.0810.269.9510.1010.10352,200
Feb 28, 20249.8810.019.859.869.86169,000
Feb 27, 202410.1110.189.919.969.96155,300
Feb 26, 202410.0010.149.9510.0910.09189,200
Feb 23, 202410.0210.119.8910.0310.03281,700
Feb 22, 202410.2710.279.959.999.99258,000
Feb 21, 202410.5010.5810.2710.3210.32135,200
Feb 20, 202410.6510.8010.4610.5110.51215,500
Feb 16, 202410.7810.8810.4710.6710.67850,300
Feb 15, 202410.6910.9310.4610.9110.91265,400
Feb 14, 202410.6510.8210.4210.6110.61170,200
Feb 13, 202410.8011.2510.4510.5310.53208,900
Feb 12, 202411.0311.3211.0011.1711.17214,800
Feb 09, 202410.7311.0210.5710.9910.99250,900
Feb 08, 202410.4310.7310.3710.7310.73371,300
Feb 07, 202410.8810.9810.3910.4210.42199,400
Feb 06, 202411.0511.2110.7910.8610.86187,700
Feb 06, 20240.13 Dividend
Feb 05, 202411.3611.4211.1811.2511.12216,800
Feb 02, 202411.5011.6911.4511.5011.37166,300
Feb 01, 202412.0912.2211.5211.7411.60286,100
Jan 31, 202412.5112.5912.0212.0311.89287,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...