UK markets closed

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

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
9.27+0.20 (+2.15%)
As of 02:12PM EDT. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 20249.069.339.069.279.27116,537
06 May 20249.049.339.049.209.20265,800
03 May 20248.989.098.989.019.01272,000
02 May 20248.678.978.678.878.87287,100
01 May 20248.358.808.338.578.57323,200
30 Apr 20248.418.588.318.348.34400,800
29 Apr 20248.508.608.428.508.50251,700
26 Apr 20248.298.658.238.528.52273,100
25 Apr 20248.998.998.088.298.29348,300
24 Apr 20248.878.998.778.988.98188,200
23 Apr 20248.708.978.708.918.91191,100
22 Apr 20248.498.908.498.788.78288,000
19 Apr 20248.108.537.998.518.51223,400
18 Apr 20248.148.298.088.138.13247,700
17 Apr 20248.398.398.138.148.14199,700
16 Apr 20248.328.348.128.168.16174,800
15 Apr 20248.408.568.328.418.41257,500
12 Apr 20248.398.448.278.378.37128,600
11 Apr 20248.478.568.398.488.48200,800
10 Apr 20248.999.038.248.368.36185,400
09 Apr 20249.239.319.149.189.18142,000
08 Apr 20249.149.309.149.239.23137,900
05 Apr 20249.189.259.079.099.09159,900
04 Apr 20249.599.669.259.289.28182,400
03 Apr 20249.539.649.429.509.50172,600
02 Apr 20249.549.639.449.619.61232,500
01 Apr 20249.759.759.489.699.69174,100
28 Mar 20249.659.809.639.729.72170,500
27 Mar 20249.399.649.389.649.64182,000
26 Mar 20249.449.539.259.339.33100,600
25 Mar 20249.379.479.319.419.41113,100
22 Mar 20249.669.669.309.349.34119,100
21 Mar 20249.679.869.509.599.59177,500
20 Mar 20249.229.729.189.609.60123,600
19 Mar 20249.169.499.139.299.29130,500
18 Mar 20249.469.479.229.239.23153,800
15 Mar 20249.329.519.199.489.48592,500
14 Mar 20249.689.689.229.279.27183,800
13 Mar 20249.839.949.699.759.75121,200
12 Mar 20249.9910.079.869.879.87143,000
11 Mar 202410.1310.2710.0510.0810.08117,400
08 Mar 202410.0810.5010.0310.2110.21269,800
07 Mar 202410.2710.419.949.989.98208,100
06 Mar 202410.1410.269.8110.1410.14162,800
05 Mar 20249.9810.249.8810.1510.15157,800
04 Mar 202410.0810.269.969.989.98233,600
01 Mar 202410.0410.209.8210.0610.06249,900
29 Feb 202410.0810.269.9510.1010.10352,200
28 Feb 20249.8810.019.859.869.86169,000
27 Feb 202410.1110.189.919.969.96155,300
26 Feb 202410.0010.149.9510.0910.09189,200
23 Feb 202410.0210.119.8910.0310.03281,700
22 Feb 202410.2710.279.959.999.99258,000
21 Feb 202410.5010.5810.2710.3210.32135,200
20 Feb 202410.6510.8010.4610.5110.51215,500
16 Feb 202410.7810.8810.4710.6710.67850,300
15 Feb 202410.6910.9310.4610.9110.91265,400
14 Feb 202410.6510.8210.4210.6110.61170,200
13 Feb 202410.8011.2510.4510.5310.53208,900
12 Feb 202411.0311.3211.0011.1711.17214,800
09 Feb 202410.7311.0210.5710.9910.99250,900
08 Feb 202410.4310.7310.3710.7310.73371,300
07 Feb 202410.8810.9810.3910.4210.42199,400
06 Feb 202411.0511.2110.7910.8610.86187,700
06 Feb 20240.13 Dividend
05 Feb 202411.3611.4211.1811.2511.12216,800
02 Feb 202411.5011.6911.4511.5011.37166,300
01 Feb 202412.0912.2211.5211.7411.60286,100
31 Jan 202412.5112.5912.0212.0311.89287,400
30 Jan 202413.1513.1512.3912.7512.60340,800
29 Jan 202413.2713.4213.1113.2413.09288,500
26 Jan 202413.3113.4413.2113.3113.16137,500
25 Jan 202413.1113.4812.8813.2713.12194,800
24 Jan 202412.8312.9112.7512.8612.71178,500
23 Jan 202412.9112.9212.6512.6612.51174,500
22 Jan 202412.5812.8212.5812.8112.66163,500
19 Jan 202412.2712.4812.1312.4712.33153,100
18 Jan 202412.2112.2512.1112.1712.03138,900
17 Jan 202411.9112.1511.9112.1211.98178,200
16 Jan 202412.0012.2611.9612.1311.99209,700
12 Jan 202412.2712.3312.1312.1612.02157,000
11 Jan 202412.1412.2312.0512.2112.07222,500
10 Jan 202412.1512.2412.0812.2212.08200,200
09 Jan 202412.1612.2612.1312.2212.08150,100
08 Jan 202412.2712.4612.2212.3312.19130,500
05 Jan 202412.2212.5012.2212.2912.15251,000
04 Jan 202412.2212.4012.2212.3212.18204,800
03 Jan 202412.4412.5212.2312.2312.09200,700
02 Jan 202412.5012.7412.4612.5612.41220,400
29 Dec 202312.7712.8012.5812.5812.43143,200
28 Dec 202312.6912.8312.6512.8012.65144,800
27 Dec 202312.7212.9012.7012.7812.63133,200
26 Dec 202312.3512.6712.3312.6412.49124,500
22 Dec 202312.4112.5612.2012.3412.20165,500
21 Dec 202312.3612.4412.2412.3012.16205,600
20 Dec 202312.3312.6512.2112.2312.09214,900
19 Dec 202312.1812.4012.0912.3312.19390,300
18 Dec 202312.3012.3112.0412.0811.94439,400
15 Dec 202312.3512.4012.2112.2212.08975,900
14 Dec 202312.2212.6012.0612.2712.13629,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...