Canada markets closed

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

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
9.86-0.10 (-1.00%)
At close: 04:00PM EST
9.86 0.00 (0.00%)
After hours: 04:30PM EST
Time Period:
Feb 28, 2023 - Feb 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 28, 20249.8810.019.859.869.86162,564
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
Dec 01, 20239.5510.219.4910.1810.06252,900
Nov 30, 20239.829.829.519.549.43429,500
Nov 29, 20239.609.829.469.789.67200,500
Nov 28, 20239.669.669.429.509.39270,300
Nov 27, 20239.849.849.649.649.53209,500
Nov 24, 20239.839.939.779.839.7292,700
Nov 22, 20239.9210.029.829.859.74181,100
Nov 21, 20239.899.969.799.819.70139,100
Nov 20, 20239.8910.009.779.969.84133,400
Nov 17, 20239.879.989.869.929.81193,800
Nov 16, 20239.829.829.659.739.62172,600
Nov 15, 20239.879.989.799.859.74181,300
Nov 14, 20239.429.939.369.909.79167,200
Nov 13, 20239.029.138.979.088.98197,200
Nov 10, 20238.989.338.929.098.98145,900
Nov 09, 20239.149.148.878.918.81132,100
Nov 08, 20239.339.339.029.108.99136,300
Nov 07, 20239.439.439.269.299.18108,800
Nov 07, 20230.13 Dividend
Nov 06, 20239.489.579.319.549.30149,600
Nov 03, 20239.359.579.199.489.24146,700
Nov 02, 20238.849.148.849.128.89175,900
Nov 01, 20238.628.818.558.768.54144,300
Oct 31, 20238.648.728.408.608.38228,300
Oct 30, 20238.508.668.458.658.43138,600
Oct 27, 20238.698.698.398.448.23131,700
Oct 26, 20238.798.948.558.718.49140,000
Oct 25, 20238.678.728.528.708.48122,400
Oct 24, 20238.758.888.588.708.48129,800
Oct 23, 20238.768.858.718.728.50145,900
Oct 20, 20239.009.028.748.758.53181,900
Oct 19, 20239.039.138.968.988.76166,300
Oct 18, 20239.199.229.009.018.78138,100
Oct 17, 20239.209.349.079.249.01234,300
Oct 16, 20239.099.269.049.138.90229,800
Oct 13, 20239.359.379.019.038.80131,700
Oct 12, 20239.399.399.219.269.03121,800
Oct 11, 20239.449.579.349.439.19101,000
Oct 10, 20239.419.529.369.439.19191,100
Oct 09, 20239.559.579.369.379.14173,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...