Canada markets closed

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

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
14.73-0.07 (-0.47%)
At close: 04:00PM EDT
14.73 0.00 (0.00%)
After hours: 04:02PM EDT
Time Period:
Oct 05, 2021 - Oct 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 05, 202214.6114.7514.6114.7314.7382,406
Oct 04, 202214.7615.0414.7414.8014.80142,600
Oct 03, 202214.3114.7714.3114.6714.67161,000
Sept 30, 202214.5314.6714.3114.3114.31152,200
Sept 29, 202214.5114.6114.4714.5614.56116,700
Sept 28, 202214.5114.7614.4914.6314.63132,400
Sept 27, 202214.7914.8114.4814.5514.55116,600
Sept 26, 202214.7114.8914.6614.7714.77100,300
Sept 23, 202214.6714.8014.5814.7614.76122,200
Sept 22, 202214.8714.9414.7514.7914.7971,900
Sept 21, 202215.1315.1914.9514.9814.9872,300
Sept 20, 202214.9715.0314.8415.0015.0060,800
Sept 19, 202214.8915.1214.8415.0315.03128,200
Sept 16, 202214.7814.9414.5514.9314.93383,500
Sept 15, 202214.6214.8514.6214.7714.77106,000
Sept 14, 202214.5614.6814.4414.6814.68112,700
Sept 13, 202214.7315.0714.4914.5914.59136,600
Sept 12, 202214.8114.8714.6814.8114.81147,200
Sept 09, 202214.7014.7514.6114.7014.7093,700
Sept 08, 202214.4714.6713.7014.6014.6094,000
Sept 07, 202214.4214.6314.4014.5914.59133,200
Sept 06, 202214.7514.7814.3914.4914.49138,200
Sept 02, 202214.8114.9314.6614.7514.75105,900
Sept 01, 202214.6614.9114.5914.8114.81108,900
Aug 31, 202214.9014.9514.6914.7414.74132,000
Aug 30, 202214.9214.9214.7414.8314.8391,700
Aug 29, 202214.9715.0914.7914.8014.8068,200
Aug 26, 202215.1315.2014.9615.0315.0388,600
Aug 25, 202214.9515.1814.9415.1715.1788,200
Aug 24, 202215.0715.2614.8714.9614.9690,700
Aug 23, 202215.3115.3714.9814.9914.99101,100
Aug 22, 202215.1815.3815.0215.3515.35170,900
Aug 19, 202215.4115.4215.1815.2515.25209,400
Aug 18, 202215.4915.5015.3815.4615.4662,100
Aug 17, 202215.4015.5215.2215.5015.5081,100
Aug 16, 202215.3915.5315.3315.5115.5188,200
Aug 15, 202215.2215.4315.0115.3915.3980,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...