STOCKS END MIXED AMID CHINA DATA LETDOWN; DOW UP 0.1%

Battered technology shares come under renewed pressure as Nasdaq slides 1.2%

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

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

12.82

+0.15

(+1.18%)

At close: 04:00PM EDT

12.82

0.00

(0.00%)

After hours:

04:03PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 16, 2022	12.61	12.86	12.52	12.82	12.82	119,957
May 13, 2022	12.84	12.86	12.62	12.67	12.67	84,100
May 12, 2022	12.74	12.82	12.54	12.80	12.80	91,300
May 11, 2022	12.83	12.98	12.62	12.75	12.75	77,400
May 10, 2022	12.94	13.09	12.63	12.79	12.79	203,900
May 10, 2022	0.13 Dividend
May 09, 2022	12.90	13.18	12.85	13.08	12.95	110,000
May 06, 2022	13.12	13.17	12.85	12.97	12.84	108,400
May 05, 2022	13.22	13.29	12.89	13.11	12.98	94,800
May 04, 2022	13.03	13.34	12.91	13.29	13.16	108,600
May 03, 2022	13.00	13.19	12.89	12.95	12.82	104,900
May 02, 2022	13.16	13.35	12.93	12.99	12.86	163,900
Apr 29, 2022	13.48	13.63	13.01	13.09	12.96	284,300
Apr 28, 2022	13.34	13.51	13.21	13.47	13.34	96,900
Apr 27, 2022	13.23	13.50	13.06	13.15	13.02	73,300
Apr 26, 2022	13.36	13.52	13.25	13.30	13.17	113,600
Apr 25, 2022	13.44	13.50	13.26	13.47	13.34	242,200
Apr 22, 2022	13.89	13.95	13.53	13.54	13.41	57,000
Apr 21, 2022	13.97	14.05	13.89	13.91	13.77	78,000
Apr 20, 2022	13.84	14.03	13.84	13.90	13.76	65,000
Apr 19, 2022	13.59	13.90	13.59	13.74	13.60	89,600
Apr 18, 2022	13.53	13.64	13.49	13.58	13.45	95,300
Apr 14, 2022	13.59	13.67	13.49	13.53	13.40	64,700
Apr 13, 2022	13.46	13.64	13.43	13.59	13.45	88,400
Apr 12, 2022	13.66	13.73	13.41	13.47	13.34	103,300
Apr 11, 2022	13.53	13.77	13.52	13.58	13.45	81,300
Apr 08, 2022	13.64	13.74	13.54	13.56	13.43	83,600
Apr 07, 2022	13.80	13.88	13.58	13.65	13.51	109,300
Apr 06, 2022	13.95	14.09	13.80	13.82	13.68	129,800
Apr 05, 2022	14.07	14.18	14.01	14.04	13.90	118,000
Apr 04, 2022	14.39	14.39	14.06	14.11	13.97	126,200
Apr 01, 2022	14.42	14.48	14.25	14.41	14.27	122,000
Mar 31, 2022	14.52	14.66	14.33	14.36	14.22	120,900
Mar 30, 2022	14.90	15.04	14.50	14.56	14.42	92,500
Mar 29, 2022	14.85	15.09	14.76	14.87	14.72	148,600
Mar 28, 2022	14.85	15.05	14.61	14.73	14.58	84,700
Mar 25, 2022	14.74	14.94	14.65	14.89	14.74	82,400
Mar 24, 2022	14.67	14.77	14.57	14.71	14.56	61,500
Mar 23, 2022	14.90	15.10	14.65	14.67	14.52	89,900
Mar 22, 2022	14.99	15.16	14.77	14.98	14.83	110,300
Mar 21, 2022	15.05	15.21	14.90	14.96	14.81	104,000
Mar 18, 2022	15.15	15.15	14.83	15.04	14.89	228,900
Mar 17, 2022	15.32	15.45	15.14	15.25	15.10	97,300
Mar 16, 2022	15.29	15.48	15.20	15.44	15.29	170,400
Mar 15, 2022	15.35	15.39	15.13	15.25	15.10	136,300
Mar 14, 2022	15.41	15.54	15.23	15.30	15.15	105,400
Mar 11, 2022	15.13	15.29	15.02	15.22	15.07	122,800
Mar 10, 2022	14.88	15.08	14.82	15.07	14.92	196,800
Mar 09, 2022	15.07	15.19	14.94	15.01	14.86	108,200
Mar 08, 2022	14.97	15.19	14.79	14.79	14.64	199,000
Mar 07, 2022	15.15	15.21	14.93	14.96	14.81	145,800
Mar 04, 2022	15.14	15.24	15.02	15.16	15.01	82,600
Mar 03, 2022	15.33	15.38	15.16	15.37	15.22	117,500
Mar 02, 2022	14.92	15.42	14.92	15.29	15.14	128,700
Mar 01, 2022	15.57	15.57	14.78	14.87	14.72	222,400
Feb 28, 2022	15.67	15.77	15.61	15.70	15.54	253,000
Feb 25, 2022	15.34	15.81	15.32	15.80	15.64	134,800
Feb 24, 2022	15.42	15.72	14.99	15.28	15.13	365,000
Feb 23, 2022	15.81	15.86	15.71	15.77	15.61	229,600
Feb 22, 2022	15.74	15.91	15.55	15.69	15.53	267,100
Feb 18, 2022	15.52	15.79	15.52	15.72	15.56	244,700
Feb 17, 2022	15.69	15.74	15.54	15.59	15.44	180,900
Feb 16, 2022	15.72	15.87	15.66	15.82	15.66	146,600
Feb 15, 2022	15.63	15.82	15.63	15.74	15.58	117,100
Feb 14, 2022	15.50	15.65	15.41	15.49	15.34	687,000
Feb 11, 2022	15.34	15.53	15.32	15.47	15.32	139,900
Feb 10, 2022	15.32	15.51	15.17	15.33	15.18	173,900
Feb 09, 2022	15.45	15.56	15.26	15.33	15.18	145,800
Feb 08, 2022	15.38	15.54	15.31	15.44	15.29	118,400
Feb 08, 2022	0.13 Dividend
Feb 07, 2022	15.30	15.52	15.30	15.39	15.11	108,600
Feb 04, 2022	15.40	15.49	15.19	15.35	15.07	101,100
Feb 03, 2022	15.50	15.53	15.24	15.32	15.04	132,300
Feb 02, 2022	15.72	15.96	15.36	15.38	15.10	139,500
Feb 01, 2022	15.69	15.88	15.50	15.85	15.56	163,000
Jan 31, 2022	15.71	15.85	15.40	15.76	15.47	244,100
Jan 28, 2022	15.92	16.10	15.39	15.78	15.49	324,900
Jan 27, 2022	16.41	16.69	15.85	15.85	15.56	143,900
Jan 26, 2022	16.94	17.03	16.23	16.37	16.07	122,900
Jan 25, 2022	16.60	16.99	16.44	16.86	16.55	122,000
Jan 24, 2022	16.40	16.84	16.30	16.74	16.43	158,700
Jan 21, 2022	16.31	16.86	16.31	16.57	16.27	131,900
Jan 20, 2022	16.73	16.85	16.43	16.45	16.15	76,500
Jan 19, 2022	17.11	17.11	16.73	16.77	16.46	85,900
Jan 18, 2022	17.27	17.31	17.03	17.08	16.77	163,800
Jan 14, 2022	17.00	17.28	17.00	17.24	16.92	94,600
Jan 13, 2022	17.09	17.37	17.09	17.21	16.90	49,400
Jan 12, 2022	17.13	17.33	17.01	17.11	16.80	86,800
Jan 11, 2022	17.32	17.32	16.96	17.08	16.77	97,500
Jan 10, 2022	17.25	17.31	17.17	17.25	16.93	92,300
Jan 07, 2022	17.12	17.25	17.05	17.22	16.90	73,200
Jan 06, 2022	16.96	17.15	16.89	17.12	16.81	78,400
Jan 05, 2022	16.83	16.96	16.74	16.79	16.48	101,600
Jan 04, 2022	16.69	17.01	16.69	16.74	16.43	102,400
Jan 03, 2022	16.32	16.57	16.32	16.54	16.24	113,200
Dec 31, 2021	16.19	16.28	16.11	16.16	15.86	85,100
Dec 30, 2021	16.30	16.41	16.16	16.24	15.94	145,700
Dec 29, 2021	16.42	16.74	16.27	16.32	16.02	129,900
Dec 28, 2021	16.41	16.50	16.29	16.36	16.06	206,900
Dec 27, 2021	16.36	16.42	15.97	16.38	16.08	115,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,206.41+106.60(+0.53%)

S&P 5004,008.01-15.88(-0.39%)

DOW32,223.42+26.76(+0.08%)

CAD/USD0.7785+0.0038(+0.49%)

CRUDE OIL113.84+3.35(+3.03%)

BTC-CAD38,402.23-1,685.43(-4.20%)

STOCKS END MIXED AMID CHINA DATA LETDOWN; DOW UP 0.1%

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

S&P/TSX
20,206.41
+106.60(+0.53%)

S&P 500
4,008.01
-15.88(-0.39%)

DOW
32,223.42
+26.76(+0.08%)

CAD/USD
0.7785
+0.0038(+0.49%)

CRUDE OIL
113.84
+3.35(+3.03%)

BTC-CAD
38,402.23
-1,685.43(-4.20%)