Canada markets closed

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

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
8.29-0.69 (-7.68%)
At close: 04:00PM EDT
8.29 0.00 (0.00%)
After hours: 04:00PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 20248.998.998.088.298.29348,118
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
Jan 30, 202413.1513.1512.3912.7512.60340,800
Jan 29, 202413.2713.4213.1113.2413.09288,500
Jan 26, 202413.3113.4413.2113.3113.16137,500
Jan 25, 202413.1113.4812.8813.2713.12194,800
Jan 24, 202412.8312.9112.7512.8612.71178,500
Jan 23, 202412.9112.9212.6512.6612.51174,500
Jan 22, 202412.5812.8212.5812.8112.66163,500
Jan 19, 202412.2712.4812.1312.4712.33153,100
Jan 18, 202412.2112.2512.1112.1712.03138,900
Jan 17, 202411.9112.1511.9112.1211.98178,200
Jan 16, 202412.0012.2611.9612.1311.99209,700
Jan 12, 202412.2712.3312.1312.1612.02157,000
Jan 11, 202412.1412.2312.0512.2112.07222,500
Jan 10, 202412.1512.2412.0812.2212.08200,200
Jan 09, 202412.1612.2612.1312.2212.08150,100
Jan 08, 202412.2712.4612.2212.3312.19130,500
Jan 05, 202412.2212.5012.2212.2912.15251,000
Jan 04, 202412.2212.4012.2212.3212.18204,800
Jan 03, 202412.4412.5212.2312.2312.09200,700
Jan 02, 202412.5012.7412.4612.5612.41220,400
Dec 29, 202312.7712.8012.5812.5812.43143,200
Dec 28, 202312.6912.8312.6512.8012.65144,800
Dec 27, 202312.7212.9012.7012.7812.63133,200
Dec 26, 202312.3512.6712.3312.6412.49124,500
Dec 22, 202312.4112.5612.2012.3412.20165,500
Dec 21, 202312.3612.4412.2412.3012.16205,600
Dec 20, 202312.3312.6512.2112.2312.09214,900
Dec 19, 202312.1812.4012.0912.3312.19390,300
Dec 18, 202312.3012.3112.0412.0811.94439,400
Dec 15, 202312.3512.4012.2112.2212.08975,900
Dec 14, 202312.2212.6012.0612.2712.13629,500
Dec 13, 202311.0311.9810.9011.9611.82478,400
Dec 12, 202311.0511.1010.9811.0610.93134,300
Dec 11, 202311.1511.2611.0111.0910.96245,200
Dec 08, 202310.9311.1710.9011.1311.00150,500
Dec 07, 202310.7010.9610.6710.9510.82176,100
Dec 06, 202310.7411.0010.6010.6410.52172,400
Dec 05, 202310.6910.7410.5210.6910.57218,900
Dec 04, 202310.1310.769.8010.7210.60368,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...