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

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

14.68

+0.07

(+0.48%)

At close: 04:00PM EST

14.68

0.00

(0.00%)

After hours:

04:01PM EST

Time Period:

Feb 09, 2022 - Feb 09, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 08, 2023	14.59	14.74	14.56	14.68	14.68	101,300
Feb 07, 2023	14.57	14.73	14.42	14.61	14.61	183,900
Feb 07, 2023	0.13 Dividend
Feb 06, 2023	14.66	14.88	14.56	14.83	14.70	193,200
Feb 03, 2023	14.49	14.70	14.44	14.66	14.53	217,000
Feb 02, 2023	14.17	14.62	14.17	14.52	14.39	215,700
Feb 01, 2023	14.80	14.80	14.19	14.19	14.07	306,300
Jan 31, 2023	14.61	15.01	14.55	14.95	14.82	241,500
Jan 30, 2023	14.60	14.65	14.43	14.55	14.42	137,500
Jan 27, 2023	14.40	14.72	14.27	14.50	14.37	269,800
Jan 26, 2023	15.56	15.74	14.17	14.37	14.24	222,600
Jan 25, 2023	15.60	15.69	15.35	15.68	15.54	101,700
Jan 24, 2023	15.72	15.77	15.64	15.72	15.58	78,400
Jan 23, 2023	15.80	15.89	14.55	15.75	15.61	94,800
Jan 20, 2023	15.69	15.81	15.57	15.81	15.67	166,600
Jan 19, 2023	15.51	15.61	15.45	15.55	15.41	132,800
Jan 18, 2023	15.76	15.82	15.60	15.62	15.48	120,300
Jan 17, 2023	15.99	15.99	15.74	15.76	15.62	178,200
Jan 13, 2023	15.71	15.95	15.69	15.91	15.77	77,700
Jan 12, 2023	15.81	16.02	15.70	15.88	15.74	83,300
Jan 11, 2023	15.79	15.83	15.73	15.80	15.66	71,300
Jan 10, 2023	15.73	15.89	15.64	15.81	15.67	106,400
Jan 09, 2023	15.86	15.89	15.70	15.73	15.59	73,500
Jan 06, 2023	15.66	15.81	15.51	15.78	15.64	81,200
Jan 05, 2023	15.63	15.63	15.26	15.52	15.38	120,700
Jan 04, 2023	15.77	15.88	15.62	15.70	15.56	154,600
Jan 03, 2023	15.83	15.92	15.49	15.77	15.63	126,200
Dec 30, 2022	15.65	15.81	15.65	15.73	15.59	86,800
Dec 29, 2022	15.66	15.94	15.65	15.79	15.65	101,100
Dec 28, 2022	15.75	15.83	15.61	15.61	15.47	113,200
Dec 27, 2022	15.72	16.09	15.64	15.77	15.63	84,000
Dec 23, 2022	15.50	15.68	15.50	15.62	15.48	64,000
Dec 22, 2022	15.46	15.89	15.33	15.47	15.33	104,200
Dec 21, 2022	15.45	15.70	15.42	15.55	15.41	154,900
Dec 20, 2022	15.34	15.58	15.29	15.47	15.33	199,100
Dec 19, 2022	14.87	15.42	14.77	15.29	15.16	207,600
Dec 16, 2022	15.30	15.45	14.72	14.78	14.65	903,400
Dec 15, 2022	15.50	15.57	15.33	15.37	15.24	152,200
Dec 14, 2022	15.79	15.89	15.55	15.55	15.41	177,100
Dec 13, 2022	15.89	16.10	15.73	15.77	15.63	201,300
Dec 12, 2022	15.55	15.76	15.48	15.65	15.51	123,700
Dec 09, 2022	15.53	15.65	15.49	15.57	15.43	76,600
Dec 08, 2022	15.59	15.80	15.51	15.59	15.45	108,000
Dec 07, 2022	15.82	15.82	15.57	15.58	15.44	115,900
Dec 06, 2022	15.81	15.83	15.72	15.79	15.65	163,100
Dec 05, 2022	16.06	16.08	15.47	15.76	15.62	183,000
Dec 02, 2022	15.94	16.08	15.64	16.02	15.88	94,600
Dec 01, 2022	16.03	16.09	15.81	16.01	15.87	120,600
Nov 30, 2022	15.53	15.98	15.36	15.95	15.81	125,400
Nov 29, 2022	15.51	15.59	15.47	15.56	15.42	69,300
Nov 28, 2022	15.77	15.77	15.37	15.50	15.36	87,100
Nov 25, 2022	15.69	15.86	15.59	15.80	15.66	75,200
Nov 23, 2022	15.61	15.69	15.49	15.61	15.47	70,800
Nov 22, 2022	15.63	15.70	15.35	15.57	15.43	80,600
Nov 21, 2022	15.47	15.65	15.16	15.64	15.50	96,800
Nov 18, 2022	15.76	15.76	15.39	15.47	15.33	107,200
Nov 17, 2022	15.49	15.57	15.41	15.56	15.42	96,600
Nov 16, 2022	15.70	15.70	15.50	15.55	15.41	191,300
Nov 15, 2022	15.66	15.80	15.54	15.67	15.53	100,000
Nov 14, 2022	15.46	15.73	15.40	15.54	15.40	97,800
Nov 11, 2022	15.81	15.84	15.42	15.46	15.32	84,500
Nov 10, 2022	15.48	15.93	15.36	15.74	15.60	147,100
Nov 09, 2022	15.41	15.45	15.23	15.26	15.13	108,300
Nov 08, 2022	15.66	15.72	15.42	15.44	15.30	90,600
Nov 08, 2022	0.13 Dividend
Nov 07, 2022	15.90	15.94	15.67	15.76	15.49	98,800
Nov 04, 2022	15.54	15.82	15.50	15.81	15.54	92,900
Nov 03, 2022	15.52	15.65	15.22	15.44	15.18	118,800
Nov 02, 2022	15.77	16.02	15.53	15.67	15.40	194,000
Nov 01, 2022	16.02	16.08	15.69	15.75	15.48	143,100
Oct 31, 2022	15.96	16.13	15.90	16.04	15.77	150,500
Oct 28, 2022	15.62	15.93	15.61	15.89	15.62	188,200
Oct 27, 2022	15.62	15.85	15.01	15.56	15.30	146,500
Oct 26, 2022	15.60	15.63	15.17	15.21	14.95	118,600
Oct 25, 2022	15.35	15.61	15.23	15.51	15.25	171,900
Oct 24, 2022	15.03	15.45	15.03	15.38	15.12	88,700
Oct 21, 2022	14.94	15.10	14.84	14.90	14.65	127,800
Oct 20, 2022	15.13	15.13	14.71	14.80	14.55	90,500
Oct 19, 2022	15.12	15.17	14.90	15.13	14.87	98,600
Oct 18, 2022	15.32	15.44	15.12	15.19	14.93	128,300
Oct 17, 2022	15.10	15.39	15.10	15.25	14.99	115,100
Oct 14, 2022	15.18	15.32	15.03	15.06	14.80	89,600
Oct 13, 2022	14.40	15.08	14.29	15.05	14.80	129,000
Oct 12, 2022	14.62	14.65	14.51	14.52	14.27	162,500
Oct 11, 2022	14.40	14.68	14.40	14.64	14.39	148,200
Oct 10, 2022	14.40	14.61	14.40	14.45	14.21	97,900
Oct 07, 2022	14.72	14.72	14.44	14.46	14.22	124,700
Oct 06, 2022	14.74	14.81	14.71	14.74	14.49	98,600
Oct 05, 2022	14.61	14.76	14.61	14.73	14.48	89,700
Oct 04, 2022	14.76	15.04	14.74	14.80	14.55	142,600
Oct 03, 2022	14.31	14.77	14.31	14.67	14.42	161,000
Sept 30, 2022	14.53	14.67	14.31	14.31	14.07	152,200
Sept 29, 2022	14.51	14.61	14.47	14.56	14.31	116,700
Sept 28, 2022	14.51	14.76	14.49	14.63	14.38	132,400
Sept 27, 2022	14.79	14.81	14.48	14.55	14.30	116,600
Sept 26, 2022	14.71	14.89	14.66	14.77	14.52	100,300
Sept 23, 2022	14.67	14.80	14.58	14.76	14.51	122,200
Sept 22, 2022	14.87	14.94	14.75	14.79	14.54	71,900
Sept 21, 2022	15.13	15.19	14.95	14.98	14.73	72,300
Sept 20, 2022	14.97	15.03	14.84	15.00	14.75	60,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,679.54-45.46(-0.22%)

S&P 5004,117.86-46.14(-1.11%)

DOW33,949.01-207.68(-0.61%)

CAD/USD0.7445+0.0006(+0.08%)

CRUDE OIL78.42-0.05(-0.06%)

BTC-CAD30,336.90-1,070.02(-3.41%)

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

S&P/TSX
20,679.54
-45.46(-0.22%)

S&P 500
4,117.86
-46.14(-1.11%)

DOW
33,949.01
-207.68(-0.61%)

CAD/USD
0.7445
+0.0006(+0.08%)

CRUDE OIL
78.42
-0.05(-0.06%)

BTC-CAD
30,336.90
-1,070.02(-3.41%)