Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
May 16, 202212.6112.8612.5212.8212.82119,957
May 13, 202212.8412.8612.6212.6712.6784,100
May 12, 202212.7412.8212.5412.8012.8091,300
May 11, 202212.8312.9812.6212.7512.7577,400
May 10, 202212.9413.0912.6312.7912.79203,900
May 10, 20220.13 Dividend
May 09, 202212.9013.1812.8513.0812.95110,000
May 06, 202213.1213.1712.8512.9712.84108,400
May 05, 202213.2213.2912.8913.1112.9894,800
May 04, 202213.0313.3412.9113.2913.16108,600
May 03, 202213.0013.1912.8912.9512.82104,900
May 02, 202213.1613.3512.9312.9912.86163,900
Apr 29, 202213.4813.6313.0113.0912.96284,300
Apr 28, 202213.3413.5113.2113.4713.3496,900
Apr 27, 202213.2313.5013.0613.1513.0273,300
Apr 26, 202213.3613.5213.2513.3013.17113,600
Apr 25, 202213.4413.5013.2613.4713.34242,200
Apr 22, 202213.8913.9513.5313.5413.4157,000
Apr 21, 202213.9714.0513.8913.9113.7778,000
Apr 20, 202213.8414.0313.8413.9013.7665,000
Apr 19, 202213.5913.9013.5913.7413.6089,600
Apr 18, 202213.5313.6413.4913.5813.4595,300
Apr 14, 202213.5913.6713.4913.5313.4064,700
Apr 13, 202213.4613.6413.4313.5913.4588,400
Apr 12, 202213.6613.7313.4113.4713.34103,300
Apr 11, 202213.5313.7713.5213.5813.4581,300
Apr 08, 202213.6413.7413.5413.5613.4383,600
Apr 07, 202213.8013.8813.5813.6513.51109,300
Apr 06, 202213.9514.0913.8013.8213.68129,800
Apr 05, 202214.0714.1814.0114.0413.90118,000
Apr 04, 202214.3914.3914.0614.1113.97126,200
Apr 01, 202214.4214.4814.2514.4114.27122,000
Mar 31, 202214.5214.6614.3314.3614.22120,900
Mar 30, 202214.9015.0414.5014.5614.4292,500
Mar 29, 202214.8515.0914.7614.8714.72148,600
Mar 28, 202214.8515.0514.6114.7314.5884,700
Mar 25, 202214.7414.9414.6514.8914.7482,400
Mar 24, 202214.6714.7714.5714.7114.5661,500
Mar 23, 202214.9015.1014.6514.6714.5289,900
Mar 22, 202214.9915.1614.7714.9814.83110,300
Mar 21, 202215.0515.2114.9014.9614.81104,000
Mar 18, 202215.1515.1514.8315.0414.89228,900
Mar 17, 202215.3215.4515.1415.2515.1097,300
Mar 16, 202215.2915.4815.2015.4415.29170,400
Mar 15, 202215.3515.3915.1315.2515.10136,300
Mar 14, 202215.4115.5415.2315.3015.15105,400
Mar 11, 202215.1315.2915.0215.2215.07122,800
Mar 10, 202214.8815.0814.8215.0714.92196,800
Mar 09, 202215.0715.1914.9415.0114.86108,200
Mar 08, 202214.9715.1914.7914.7914.64199,000
Mar 07, 202215.1515.2114.9314.9614.81145,800
Mar 04, 202215.1415.2415.0215.1615.0182,600
Mar 03, 202215.3315.3815.1615.3715.22117,500
Mar 02, 202214.9215.4214.9215.2915.14128,700
Mar 01, 202215.5715.5714.7814.8714.72222,400
Feb 28, 202215.6715.7715.6115.7015.54253,000
Feb 25, 202215.3415.8115.3215.8015.64134,800
Feb 24, 202215.4215.7214.9915.2815.13365,000
Feb 23, 202215.8115.8615.7115.7715.61229,600
Feb 22, 202215.7415.9115.5515.6915.53267,100
Feb 18, 202215.5215.7915.5215.7215.56244,700
Feb 17, 202215.6915.7415.5415.5915.44180,900
Feb 16, 202215.7215.8715.6615.8215.66146,600
Feb 15, 202215.6315.8215.6315.7415.58117,100
Feb 14, 202215.5015.6515.4115.4915.34687,000
Feb 11, 202215.3415.5315.3215.4715.32139,900
Feb 10, 202215.3215.5115.1715.3315.18173,900
Feb 09, 202215.4515.5615.2615.3315.18145,800
Feb 08, 202215.3815.5415.3115.4415.29118,400
Feb 08, 20220.13 Dividend
Feb 07, 202215.3015.5215.3015.3915.11108,600
Feb 04, 202215.4015.4915.1915.3515.07101,100
Feb 03, 202215.5015.5315.2415.3215.04132,300
Feb 02, 202215.7215.9615.3615.3815.10139,500
Feb 01, 202215.6915.8815.5015.8515.56163,000
Jan 31, 202215.7115.8515.4015.7615.47244,100
Jan 28, 202215.9216.1015.3915.7815.49324,900
Jan 27, 202216.4116.6915.8515.8515.56143,900
Jan 26, 202216.9417.0316.2316.3716.07122,900
Jan 25, 202216.6016.9916.4416.8616.55122,000
Jan 24, 202216.4016.8416.3016.7416.43158,700
Jan 21, 202216.3116.8616.3116.5716.27131,900
Jan 20, 202216.7316.8516.4316.4516.1576,500
Jan 19, 202217.1117.1116.7316.7716.4685,900
Jan 18, 202217.2717.3117.0317.0816.77163,800
Jan 14, 202217.0017.2817.0017.2416.9294,600
Jan 13, 202217.0917.3717.0917.2116.9049,400
Jan 12, 202217.1317.3317.0117.1116.8086,800
Jan 11, 202217.3217.3216.9617.0816.7797,500
Jan 10, 202217.2517.3117.1717.2516.9392,300
Jan 07, 202217.1217.2517.0517.2216.9073,200
Jan 06, 202216.9617.1516.8917.1216.8178,400
Jan 05, 202216.8316.9616.7416.7916.48101,600
Jan 04, 202216.6917.0116.6916.7416.43102,400
Jan 03, 202216.3216.5716.3216.5416.24113,200
Dec 31, 202116.1916.2816.1116.1615.8685,100
Dec 30, 202116.3016.4116.1616.2415.94145,700
Dec 29, 202116.4216.7416.2716.3216.02129,900
Dec 28, 202116.4116.5016.2916.3616.06206,900
Dec 27, 202116.3616.4215.9716.3816.08115,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...