Canada markets closed

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

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
17.04-0.92 (-5.12%)
At close: 1:00PM EST
17.04 0.00 (0.00%)
After hours: 01:01PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov. 26, 202117.4617.5016.9017.0417.04147,522
Nov. 24, 202118.0518.1117.9117.9617.9662,900
Nov. 23, 202117.9418.1917.9118.0618.0696,000
Nov. 22, 202117.7018.0117.5317.9117.91142,700
Nov. 19, 202117.4817.4817.3017.3617.36346,600
Nov. 18, 202117.7517.7517.4917.6117.61275,900
Nov. 17, 202118.0818.0817.5017.6717.67362,300
Nov. 16, 202117.9518.0117.8317.9217.9281,400
Nov. 15, 202118.1318.1517.9418.0018.00115,100
Nov. 12, 202118.3418.3617.9418.0518.0571,000
Nov. 11, 202118.1818.4017.7218.3418.3490,300
Nov. 10, 202118.1118.2918.0718.1818.1866,500
Nov. 09, 202118.0418.1917.8418.1018.10157,700
Nov. 09, 20210.13 Dividend
Nov. 08, 202118.3318.4118.1718.3318.2066,200
Nov. 05, 202118.0418.4118.0418.2518.1298,600
Nov. 04, 202118.1818.2017.7817.9317.8095,100
Nov. 03, 202117.8618.2917.4218.1117.98114,200
Nov. 02, 202117.9918.0317.6917.7617.6396,300
Nov. 01, 202117.6117.9817.4717.9317.80126,500
Oct. 29, 202117.5717.7417.4817.5517.43164,600
Oct. 28, 202117.0017.5217.0017.5217.40110,600
Oct. 27, 202117.3517.3517.0017.0016.8898,100
Oct. 26, 202117.5317.6317.1917.4417.32157,300
Oct. 25, 202117.5317.5617.2517.4917.37160,800
Oct. 22, 202117.3417.3917.2717.3617.24151,800
Oct. 21, 202117.3917.3917.1917.2917.17105,600
Oct. 20, 202117.3217.4617.2417.3617.24127,000
Oct. 19, 202117.4217.4217.1217.3217.2072,900
Oct. 18, 202117.5517.6717.3217.3517.2379,500
Oct. 15, 202117.8417.8617.5617.5717.45136,700
Oct. 14, 202117.6117.6917.4517.5117.39127,400
Oct. 13, 202117.5817.5817.2917.4817.3659,500
Oct. 12, 202117.5217.6617.4517.5917.47121,200
Oct. 11, 202117.7317.7617.5217.5517.4347,700
Oct. 08, 202117.6217.7317.4917.6317.5057,000
Oct. 07, 202117.5217.6717.3517.6617.5388,800
Oct. 06, 202117.4517.5117.2217.4917.3791,500
Oct. 05, 202117.4717.6017.2417.5617.44103,700
Oct. 04, 202117.4317.6717.3517.4017.2890,500
Oct. 01, 202116.5217.5216.5217.3817.26162,900
Sep. 30, 202117.4817.5017.1617.1617.04104,500
Sep. 29, 202117.1517.3917.1517.3717.2563,200
Sep. 28, 202117.2717.3517.0817.1517.03111,600
Sep. 27, 202116.1817.3316.0917.1817.06163,700
Sep. 24, 202117.0017.2616.9917.0616.94177,700
Sep. 23, 202116.7217.1816.6917.0416.92154,300
Sep. 22, 202116.4316.7416.4316.5416.42145,600
Sep. 21, 202116.5116.5116.2716.2916.17160,600
Sep. 20, 202116.4516.5216.0516.3716.25241,100
Sep. 17, 202116.0116.7515.9516.7516.631,039,300
Sep. 16, 202116.3416.5115.9616.0015.89140,100
Sep. 15, 202116.2116.3916.1216.2416.12150,800
Sep. 14, 202116.6116.6116.1216.2016.09146,000
Sep. 13, 202116.4216.6416.3916.5516.43214,000
Sep. 10, 202116.6216.6516.3516.3816.26174,500
Sep. 09, 202116.5916.7616.5416.5416.42202,900
Sep. 08, 202116.6416.7916.5816.6516.53142,800
Sep. 07, 202116.8016.9216.6716.6916.57166,700
Sep. 03, 202116.9316.9316.7216.7716.65139,400
Sep. 02, 202116.9116.9416.8216.8616.74127,400
Sep. 01, 202116.8916.8916.6216.8916.77154,100
Aug. 31, 202116.7116.9816.6916.9016.78245,800
Aug. 30, 202116.8316.9516.6516.7016.58158,500
Aug. 27, 202116.6616.9816.6616.9216.80135,400
Aug. 26, 202116.7416.9116.6116.6416.52194,700
Aug. 25, 202116.6916.8916.6616.7116.59207,700
Aug. 24, 202116.6016.7516.4716.6216.50148,900
Aug. 23, 202116.5216.7316.4716.6216.50186,100
Aug. 20, 202116.2816.5416.2216.4816.36883,400
Aug. 19, 202116.3316.4916.2516.3616.24187,600
Aug. 18, 202116.6316.7816.4516.4716.35162,900
Aug. 17, 202116.7616.7616.4516.6816.56137,700
Aug. 16, 202116.6616.7816.3516.6416.52151,400
Aug. 13, 202116.8916.8916.6416.7416.62123,900
Aug. 12, 202116.8816.9016.7316.8316.71210,800
Aug. 11, 202116.8716.9016.7116.8916.77109,600
Aug. 10, 202116.5616.8715.7716.8116.69163,000
Aug. 10, 20210.13 Dividend
Aug. 09, 202116.8916.8916.7016.7616.51137,400
Aug. 06, 202116.9017.1216.8616.9316.6897,500
Aug. 05, 202116.5116.7116.3516.7116.46102,000
Aug. 04, 202116.3816.6316.3316.4816.24158,700
Aug. 03, 202116.3116.5916.2616.5716.32257,700
Aug. 02, 202116.4916.7716.1016.3216.08193,000
Jul. 30, 202116.3416.7716.3116.4516.21216,600
Jul. 29, 202116.3416.5916.2116.4516.21120,200
Jul. 28, 202116.0016.2215.7916.1215.8894,200
Jul. 27, 202115.8916.0215.5615.9215.68100,900
Jul. 26, 202115.8916.1715.8916.0115.77118,900
Jul. 23, 202115.9416.2015.8015.8815.65201,800
Jul. 22, 202116.0216.0215.6615.8715.6496,300
Jul. 21, 202116.0616.3416.0216.1315.89112,800
Jul. 20, 202115.6616.4615.6215.9115.67196,100
Jul. 19, 202115.5615.8115.5015.6615.43145,400
Jul. 16, 202116.2516.2515.8115.8815.65146,900
Jul. 15, 202115.8616.2215.8116.1215.88124,900
Jul. 14, 202115.8116.1615.8015.9715.73117,100
Jul. 13, 202116.1616.1815.7415.7615.53123,500
Jul. 12, 202115.9016.1715.7116.1415.90209,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...