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
After hours: 01:01PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov. 26, 2021 | 17.46 | 17.50 | 16.90 | 17.04 | 17.04 | 147,522 |
| Nov. 24, 2021 | 18.05 | 18.11 | 17.91 | 17.96 | 17.96 | 62,900 |
| Nov. 23, 2021 | 17.94 | 18.19 | 17.91 | 18.06 | 18.06 | 96,000 |
| Nov. 22, 2021 | 17.70 | 18.01 | 17.53 | 17.91 | 17.91 | 142,700 |
| Nov. 19, 2021 | 17.48 | 17.48 | 17.30 | 17.36 | 17.36 | 346,600 |
| Nov. 18, 2021 | 17.75 | 17.75 | 17.49 | 17.61 | 17.61 | 275,900 |
| Nov. 17, 2021 | 18.08 | 18.08 | 17.50 | 17.67 | 17.67 | 362,300 |
| Nov. 16, 2021 | 17.95 | 18.01 | 17.83 | 17.92 | 17.92 | 81,400 |
| Nov. 15, 2021 | 18.13 | 18.15 | 17.94 | 18.00 | 18.00 | 115,100 |
| Nov. 12, 2021 | 18.34 | 18.36 | 17.94 | 18.05 | 18.05 | 71,000 |
| Nov. 11, 2021 | 18.18 | 18.40 | 17.72 | 18.34 | 18.34 | 90,300 |
| Nov. 10, 2021 | 18.11 | 18.29 | 18.07 | 18.18 | 18.18 | 66,500 |
| Nov. 09, 2021 | 18.04 | 18.19 | 17.84 | 18.10 | 18.10 | 157,700 |
| Nov. 09, 2021 | 0.13 Dividend | |||||
| Nov. 08, 2021 | 18.33 | 18.41 | 18.17 | 18.33 | 18.20 | 66,200 |
| Nov. 05, 2021 | 18.04 | 18.41 | 18.04 | 18.25 | 18.12 | 98,600 |
| Nov. 04, 2021 | 18.18 | 18.20 | 17.78 | 17.93 | 17.80 | 95,100 |
| Nov. 03, 2021 | 17.86 | 18.29 | 17.42 | 18.11 | 17.98 | 114,200 |
| Nov. 02, 2021 | 17.99 | 18.03 | 17.69 | 17.76 | 17.63 | 96,300 |
| Nov. 01, 2021 | 17.61 | 17.98 | 17.47 | 17.93 | 17.80 | 126,500 |
| Oct. 29, 2021 | 17.57 | 17.74 | 17.48 | 17.55 | 17.43 | 164,600 |
| Oct. 28, 2021 | 17.00 | 17.52 | 17.00 | 17.52 | 17.40 | 110,600 |
| Oct. 27, 2021 | 17.35 | 17.35 | 17.00 | 17.00 | 16.88 | 98,100 |
| Oct. 26, 2021 | 17.53 | 17.63 | 17.19 | 17.44 | 17.32 | 157,300 |
| Oct. 25, 2021 | 17.53 | 17.56 | 17.25 | 17.49 | 17.37 | 160,800 |
| Oct. 22, 2021 | 17.34 | 17.39 | 17.27 | 17.36 | 17.24 | 151,800 |
| Oct. 21, 2021 | 17.39 | 17.39 | 17.19 | 17.29 | 17.17 | 105,600 |
| Oct. 20, 2021 | 17.32 | 17.46 | 17.24 | 17.36 | 17.24 | 127,000 |
| Oct. 19, 2021 | 17.42 | 17.42 | 17.12 | 17.32 | 17.20 | 72,900 |
| Oct. 18, 2021 | 17.55 | 17.67 | 17.32 | 17.35 | 17.23 | 79,500 |
| Oct. 15, 2021 | 17.84 | 17.86 | 17.56 | 17.57 | 17.45 | 136,700 |
| Oct. 14, 2021 | 17.61 | 17.69 | 17.45 | 17.51 | 17.39 | 127,400 |
| Oct. 13, 2021 | 17.58 | 17.58 | 17.29 | 17.48 | 17.36 | 59,500 |
| Oct. 12, 2021 | 17.52 | 17.66 | 17.45 | 17.59 | 17.47 | 121,200 |
| Oct. 11, 2021 | 17.73 | 17.76 | 17.52 | 17.55 | 17.43 | 47,700 |
| Oct. 08, 2021 | 17.62 | 17.73 | 17.49 | 17.63 | 17.50 | 57,000 |
| Oct. 07, 2021 | 17.52 | 17.67 | 17.35 | 17.66 | 17.53 | 88,800 |
| Oct. 06, 2021 | 17.45 | 17.51 | 17.22 | 17.49 | 17.37 | 91,500 |
| Oct. 05, 2021 | 17.47 | 17.60 | 17.24 | 17.56 | 17.44 | 103,700 |
| Oct. 04, 2021 | 17.43 | 17.67 | 17.35 | 17.40 | 17.28 | 90,500 |
| Oct. 01, 2021 | 16.52 | 17.52 | 16.52 | 17.38 | 17.26 | 162,900 |
| Sep. 30, 2021 | 17.48 | 17.50 | 17.16 | 17.16 | 17.04 | 104,500 |
| Sep. 29, 2021 | 17.15 | 17.39 | 17.15 | 17.37 | 17.25 | 63,200 |
| Sep. 28, 2021 | 17.27 | 17.35 | 17.08 | 17.15 | 17.03 | 111,600 |
| Sep. 27, 2021 | 16.18 | 17.33 | 16.09 | 17.18 | 17.06 | 163,700 |
| Sep. 24, 2021 | 17.00 | 17.26 | 16.99 | 17.06 | 16.94 | 177,700 |
| Sep. 23, 2021 | 16.72 | 17.18 | 16.69 | 17.04 | 16.92 | 154,300 |
| Sep. 22, 2021 | 16.43 | 16.74 | 16.43 | 16.54 | 16.42 | 145,600 |
| Sep. 21, 2021 | 16.51 | 16.51 | 16.27 | 16.29 | 16.17 | 160,600 |
| Sep. 20, 2021 | 16.45 | 16.52 | 16.05 | 16.37 | 16.25 | 241,100 |
| Sep. 17, 2021 | 16.01 | 16.75 | 15.95 | 16.75 | 16.63 | 1,039,300 |
| Sep. 16, 2021 | 16.34 | 16.51 | 15.96 | 16.00 | 15.89 | 140,100 |
| Sep. 15, 2021 | 16.21 | 16.39 | 16.12 | 16.24 | 16.12 | 150,800 |
| Sep. 14, 2021 | 16.61 | 16.61 | 16.12 | 16.20 | 16.09 | 146,000 |
| Sep. 13, 2021 | 16.42 | 16.64 | 16.39 | 16.55 | 16.43 | 214,000 |
| Sep. 10, 2021 | 16.62 | 16.65 | 16.35 | 16.38 | 16.26 | 174,500 |
| Sep. 09, 2021 | 16.59 | 16.76 | 16.54 | 16.54 | 16.42 | 202,900 |
| Sep. 08, 2021 | 16.64 | 16.79 | 16.58 | 16.65 | 16.53 | 142,800 |
| Sep. 07, 2021 | 16.80 | 16.92 | 16.67 | 16.69 | 16.57 | 166,700 |
| Sep. 03, 2021 | 16.93 | 16.93 | 16.72 | 16.77 | 16.65 | 139,400 |
| Sep. 02, 2021 | 16.91 | 16.94 | 16.82 | 16.86 | 16.74 | 127,400 |
| Sep. 01, 2021 | 16.89 | 16.89 | 16.62 | 16.89 | 16.77 | 154,100 |
| Aug. 31, 2021 | 16.71 | 16.98 | 16.69 | 16.90 | 16.78 | 245,800 |
| Aug. 30, 2021 | 16.83 | 16.95 | 16.65 | 16.70 | 16.58 | 158,500 |
| Aug. 27, 2021 | 16.66 | 16.98 | 16.66 | 16.92 | 16.80 | 135,400 |
| Aug. 26, 2021 | 16.74 | 16.91 | 16.61 | 16.64 | 16.52 | 194,700 |
| Aug. 25, 2021 | 16.69 | 16.89 | 16.66 | 16.71 | 16.59 | 207,700 |
| Aug. 24, 2021 | 16.60 | 16.75 | 16.47 | 16.62 | 16.50 | 148,900 |
| Aug. 23, 2021 | 16.52 | 16.73 | 16.47 | 16.62 | 16.50 | 186,100 |
| Aug. 20, 2021 | 16.28 | 16.54 | 16.22 | 16.48 | 16.36 | 883,400 |
| Aug. 19, 2021 | 16.33 | 16.49 | 16.25 | 16.36 | 16.24 | 187,600 |
| Aug. 18, 2021 | 16.63 | 16.78 | 16.45 | 16.47 | 16.35 | 162,900 |
| Aug. 17, 2021 | 16.76 | 16.76 | 16.45 | 16.68 | 16.56 | 137,700 |
| Aug. 16, 2021 | 16.66 | 16.78 | 16.35 | 16.64 | 16.52 | 151,400 |
| Aug. 13, 2021 | 16.89 | 16.89 | 16.64 | 16.74 | 16.62 | 123,900 |
| Aug. 12, 2021 | 16.88 | 16.90 | 16.73 | 16.83 | 16.71 | 210,800 |
| Aug. 11, 2021 | 16.87 | 16.90 | 16.71 | 16.89 | 16.77 | 109,600 |
| Aug. 10, 2021 | 16.56 | 16.87 | 15.77 | 16.81 | 16.69 | 163,000 |
| Aug. 10, 2021 | 0.13 Dividend | |||||
| Aug. 09, 2021 | 16.89 | 16.89 | 16.70 | 16.76 | 16.51 | 137,400 |
| Aug. 06, 2021 | 16.90 | 17.12 | 16.86 | 16.93 | 16.68 | 97,500 |
| Aug. 05, 2021 | 16.51 | 16.71 | 16.35 | 16.71 | 16.46 | 102,000 |
| Aug. 04, 2021 | 16.38 | 16.63 | 16.33 | 16.48 | 16.24 | 158,700 |
| Aug. 03, 2021 | 16.31 | 16.59 | 16.26 | 16.57 | 16.32 | 257,700 |
| Aug. 02, 2021 | 16.49 | 16.77 | 16.10 | 16.32 | 16.08 | 193,000 |
| Jul. 30, 2021 | 16.34 | 16.77 | 16.31 | 16.45 | 16.21 | 216,600 |
| Jul. 29, 2021 | 16.34 | 16.59 | 16.21 | 16.45 | 16.21 | 120,200 |
| Jul. 28, 2021 | 16.00 | 16.22 | 15.79 | 16.12 | 15.88 | 94,200 |
| Jul. 27, 2021 | 15.89 | 16.02 | 15.56 | 15.92 | 15.68 | 100,900 |
| Jul. 26, 2021 | 15.89 | 16.17 | 15.89 | 16.01 | 15.77 | 118,900 |
| Jul. 23, 2021 | 15.94 | 16.20 | 15.80 | 15.88 | 15.65 | 201,800 |
| Jul. 22, 2021 | 16.02 | 16.02 | 15.66 | 15.87 | 15.64 | 96,300 |
| Jul. 21, 2021 | 16.06 | 16.34 | 16.02 | 16.13 | 15.89 | 112,800 |
| Jul. 20, 2021 | 15.66 | 16.46 | 15.62 | 15.91 | 15.67 | 196,100 |
| Jul. 19, 2021 | 15.56 | 15.81 | 15.50 | 15.66 | 15.43 | 145,400 |
| Jul. 16, 2021 | 16.25 | 16.25 | 15.81 | 15.88 | 15.65 | 146,900 |
| Jul. 15, 2021 | 15.86 | 16.22 | 15.81 | 16.12 | 15.88 | 124,900 |
| Jul. 14, 2021 | 15.81 | 16.16 | 15.80 | 15.97 | 15.73 | 117,100 |
| Jul. 13, 2021 | 16.16 | 16.18 | 15.74 | 15.76 | 15.53 | 123,500 |
| Jul. 12, 2021 | 15.90 | 16.17 | 15.71 | 16.14 | 15.90 | 209,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
