NasdaqGS - Nasdaq Real Time Price USD

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

8.09 -0.89 (-9.91%)
As of 12:19 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 8.99 8.99 8.08 8.09 8.09 88,633
Apr 24, 2024 8.87 8.99 8.77 8.98 8.98 188,200
Apr 23, 2024 8.70 8.97 8.70 8.91 8.91 191,100
Apr 22, 2024 8.49 8.90 8.49 8.78 8.78 288,000
Apr 19, 2024 8.10 8.53 7.99 8.51 8.51 223,400
Apr 18, 2024 8.14 8.29 8.08 8.13 8.13 247,700
Apr 17, 2024 8.39 8.39 8.13 8.14 8.14 199,700
Apr 16, 2024 8.32 8.34 8.12 8.16 8.16 174,800
Apr 15, 2024 8.40 8.56 8.32 8.41 8.41 257,500
Apr 12, 2024 8.39 8.44 8.27 8.37 8.37 128,600
Apr 11, 2024 8.47 8.56 8.39 8.48 8.48 200,800
Apr 10, 2024 8.99 9.03 8.24 8.36 8.36 185,400
Apr 9, 2024 9.23 9.31 9.14 9.18 9.18 142,000
Apr 8, 2024 9.14 9.30 9.14 9.23 9.23 137,900
Apr 5, 2024 9.18 9.25 9.07 9.09 9.09 159,900
Apr 4, 2024 9.59 9.66 9.25 9.28 9.28 182,400
Apr 3, 2024 9.53 9.64 9.42 9.50 9.50 172,600
Apr 2, 2024 9.54 9.63 9.44 9.61 9.61 232,500
Apr 1, 2024 9.75 9.75 9.48 9.69 9.69 174,100
Mar 28, 2024 9.65 9.80 9.63 9.72 9.72 170,500
Mar 27, 2024 9.39 9.64 9.38 9.64 9.64 182,000
Mar 26, 2024 9.44 9.53 9.25 9.33 9.33 100,600
Mar 25, 2024 9.37 9.47 9.31 9.41 9.41 113,100
Mar 22, 2024 9.66 9.66 9.30 9.34 9.34 119,100
Mar 21, 2024 9.67 9.86 9.50 9.59 9.59 177,500
Mar 20, 2024 9.22 9.72 9.18 9.60 9.60 123,600
Mar 19, 2024 9.16 9.49 9.13 9.29 9.29 130,500
Mar 18, 2024 9.46 9.47 9.22 9.23 9.23 153,800
Mar 15, 2024 9.32 9.51 9.19 9.48 9.48 592,500
Mar 14, 2024 9.68 9.68 9.22 9.27 9.27 183,800
Mar 13, 2024 9.83 9.94 9.69 9.75 9.75 121,200
Mar 12, 2024 9.99 10.07 9.86 9.87 9.87 143,000
Mar 11, 2024 10.13 10.27 10.05 10.08 10.08 117,400
Mar 8, 2024 10.08 10.50 10.03 10.21 10.21 269,800
Mar 7, 2024 10.27 10.41 9.94 9.98 9.98 208,100
Mar 6, 2024 10.14 10.26 9.81 10.14 10.14 162,800
Mar 5, 2024 9.98 10.24 9.88 10.15 10.15 157,800
Mar 4, 2024 10.08 10.26 9.96 9.98 9.98 233,600
Mar 1, 2024 10.04 10.20 9.82 10.06 10.06 249,900
Feb 29, 2024 10.08 10.26 9.95 10.10 10.10 352,200
Feb 28, 2024 9.88 10.01 9.85 9.86 9.86 169,000
Feb 27, 2024 10.11 10.18 9.91 9.96 9.96 155,300
Feb 26, 2024 10.00 10.14 9.95 10.09 10.09 189,200
Feb 23, 2024 10.02 10.11 9.89 10.03 10.03 281,700
Feb 22, 2024 10.27 10.27 9.95 9.99 9.99 258,000
Feb 21, 2024 10.50 10.58 10.27 10.32 10.32 135,200
Feb 20, 2024 10.65 10.80 10.46 10.51 10.51 215,500
Feb 16, 2024 10.78 10.88 10.47 10.67 10.67 850,300
Feb 15, 2024 10.69 10.93 10.46 10.91 10.91 265,400
Feb 14, 2024 10.65 10.82 10.42 10.61 10.61 170,200
Feb 13, 2024 10.80 11.25 10.45 10.53 10.53 208,900
Feb 12, 2024 11.03 11.32 11.00 11.17 11.17 214,800
Feb 9, 2024 10.73 11.02 10.57 10.99 10.99 250,900
Feb 8, 2024 10.43 10.73 10.37 10.73 10.73 371,300
Feb 7, 2024 10.88 10.98 10.39 10.42 10.42 199,400
Feb 6, 2024 0.13 Dividend
Feb 6, 2024 11.05 11.21 10.79 10.86 10.86 187,700
Feb 5, 2024 11.36 11.42 11.18 11.25 11.12 216,800
Feb 2, 2024 11.50 11.69 11.45 11.50 11.37 166,300
Feb 1, 2024 12.09 12.22 11.52 11.74 11.60 286,100
Jan 31, 2024 12.51 12.59 12.02 12.03 11.89 287,400
Jan 30, 2024 13.15 13.15 12.39 12.75 12.60 340,800
Jan 29, 2024 13.27 13.42 13.11 13.24 13.09 288,500
Jan 26, 2024 13.31 13.44 13.21 13.31 13.16 137,500
Jan 25, 2024 13.11 13.48 12.88 13.27 13.12 194,800
Jan 24, 2024 12.83 12.91 12.75 12.86 12.71 178,500
Jan 23, 2024 12.91 12.92 12.65 12.66 12.51 174,500
Jan 22, 2024 12.58 12.82 12.58 12.81 12.66 163,500
Jan 19, 2024 12.27 12.48 12.13 12.47 12.33 153,100
Jan 18, 2024 12.21 12.25 12.11 12.17 12.03 138,900
Jan 17, 2024 11.91 12.15 11.91 12.12 11.98 178,200
Jan 16, 2024 12.00 12.26 11.96 12.13 11.99 209,700
Jan 12, 2024 12.27 12.33 12.13 12.16 12.02 157,000
Jan 11, 2024 12.14 12.23 12.05 12.21 12.07 222,500
Jan 10, 2024 12.15 12.24 12.08 12.22 12.08 200,200
Jan 9, 2024 12.16 12.26 12.13 12.22 12.08 150,100
Jan 8, 2024 12.27 12.46 12.22 12.33 12.19 130,500
Jan 5, 2024 12.22 12.50 12.22 12.29 12.15 251,000
Jan 4, 2024 12.22 12.40 12.22 12.32 12.18 204,800
Jan 3, 2024 12.44 12.52 12.23 12.23 12.09 200,700
Jan 2, 2024 12.50 12.74 12.46 12.56 12.41 220,400
Dec 29, 2023 12.77 12.80 12.58 12.58 12.43 143,200
Dec 28, 2023 12.69 12.83 12.65 12.80 12.65 144,800
Dec 27, 2023 12.72 12.90 12.70 12.78 12.63 133,200
Dec 26, 2023 12.35 12.67 12.33 12.64 12.49 124,500
Dec 22, 2023 12.41 12.56 12.20 12.34 12.20 165,500
Dec 21, 2023 12.36 12.44 12.24 12.30 12.16 205,600
Dec 20, 2023 12.33 12.65 12.21 12.23 12.09 214,900
Dec 19, 2023 12.18 12.40 12.09 12.33 12.19 390,300
Dec 18, 2023 12.30 12.31 12.04 12.08 11.94 439,400
Dec 15, 2023 12.35 12.40 12.21 12.22 12.08 975,900
Dec 14, 2023 12.22 12.60 12.06 12.27 12.13 629,500
Dec 13, 2023 11.03 11.98 10.90 11.96 11.82 478,400
Dec 12, 2023 11.05 11.10 10.98 11.06 10.93 134,300
Dec 11, 2023 11.15 11.26 11.01 11.09 10.96 245,200
Dec 8, 2023 10.93 11.17 10.90 11.13 11.00 150,500
Dec 7, 2023 10.70 10.96 10.67 10.95 10.82 176,100
Dec 6, 2023 10.74 11.00 10.60 10.64 10.52 172,400
Dec 5, 2023 10.69 10.74 10.52 10.69 10.57 218,900
Dec 4, 2023 10.13 10.76 9.80 10.72 10.60 368,200
Dec 1, 2023 9.55 10.21 9.49 10.18 10.06 252,900
Nov 30, 2023 9.82 9.82 9.51 9.54 9.43 429,500
Nov 29, 2023 9.60 9.82 9.46 9.78 9.67 200,500
Nov 28, 2023 9.66 9.66 9.42 9.50 9.39 270,300
Nov 27, 2023 9.84 9.84 9.64 9.64 9.53 209,500
Nov 24, 2023 9.83 9.93 9.77 9.83 9.72 92,700
Nov 22, 2023 9.92 10.02 9.82 9.85 9.74 181,100
Nov 21, 2023 9.89 9.96 9.79 9.81 9.70 139,100
Nov 20, 2023 9.89 10.00 9.77 9.96 9.84 133,400
Nov 17, 2023 9.87 9.98 9.86 9.92 9.81 193,800
Nov 16, 2023 9.82 9.82 9.65 9.73 9.62 172,600
Nov 15, 2023 9.87 9.98 9.79 9.85 9.74 181,300
Nov 14, 2023 9.42 9.93 9.36 9.90 9.79 167,200
Nov 13, 2023 9.02 9.13 8.97 9.08 8.98 197,200
Nov 10, 2023 8.98 9.33 8.92 9.09 8.98 145,900
Nov 9, 2023 9.14 9.14 8.87 8.91 8.81 132,100
Nov 8, 2023 9.33 9.33 9.02 9.10 8.99 136,300
Nov 7, 2023 0.13 Dividend
Nov 7, 2023 9.43 9.43 9.26 9.29 9.18 108,800
Nov 6, 2023 9.48 9.57 9.31 9.54 9.30 149,600
Nov 3, 2023 9.35 9.57 9.19 9.48 9.24 146,700
Nov 2, 2023 8.84 9.14 8.84 9.12 8.89 175,900
Nov 1, 2023 8.62 8.81 8.55 8.76 8.54 144,300
Oct 31, 2023 8.64 8.72 8.40 8.60 8.38 228,300
Oct 30, 2023 8.50 8.66 8.45 8.65 8.43 138,600
Oct 27, 2023 8.69 8.69 8.39 8.44 8.23 131,700
Oct 26, 2023 8.79 8.94 8.55 8.71 8.49 140,000
Oct 25, 2023 8.67 8.72 8.52 8.70 8.48 122,400
Oct 24, 2023 8.75 8.88 8.58 8.70 8.48 129,800
Oct 23, 2023 8.76 8.85 8.71 8.72 8.50 145,900
Oct 20, 2023 9.00 9.02 8.74 8.75 8.53 181,900
Oct 19, 2023 9.03 9.13 8.96 8.98 8.76 166,300
Oct 18, 2023 9.19 9.22 9.00 9.01 8.78 138,100
Oct 17, 2023 9.20 9.34 9.07 9.24 9.01 234,300
Oct 16, 2023 9.09 9.26 9.04 9.13 8.90 229,800
Oct 13, 2023 9.35 9.37 9.01 9.03 8.80 131,700
Oct 12, 2023 9.39 9.39 9.21 9.26 9.03 121,800
Oct 11, 2023 9.44 9.57 9.34 9.43 9.19 101,000
Oct 10, 2023 9.41 9.52 9.36 9.43 9.19 191,100
Oct 9, 2023 9.55 9.57 9.36 9.37 9.14 173,400
Oct 6, 2023 9.51 9.64 9.36 9.59 9.35 182,700
Oct 5, 2023 9.25 9.59 9.25 9.57 9.33 293,900
Oct 4, 2023 9.10 9.26 9.05 9.24 9.01 214,900
Oct 3, 2023 9.30 9.33 9.06 9.11 8.88 179,100
Oct 2, 2023 9.44 9.50 9.27 9.33 9.10 258,900
Sep 29, 2023 9.45 9.55 9.39 9.45 9.21 187,700
Sep 28, 2023 9.43 9.59 9.39 9.41 9.17 258,500
Sep 27, 2023 9.43 9.54 9.32 9.39 9.16 209,300
Sep 26, 2023 9.15 9.54 9.15 9.37 9.14 359,900
Sep 25, 2023 9.19 9.37 9.15 9.21 8.98 196,300
Sep 22, 2023 9.36 9.36 9.12 9.20 8.97 203,600
Sep 21, 2023 9.37 9.53 9.30 9.35 9.12 231,700
Sep 20, 2023 9.64 9.68 9.37 9.45 9.21 227,600
Sep 19, 2023 9.69 10.44 9.54 9.58 9.34 453,700
Sep 18, 2023 10.27 10.27 9.68 9.69 9.45 373,500
Sep 15, 2023 10.38 10.46 10.18 10.23 9.97 1,216,000
Sep 14, 2023 10.27 10.44 10.27 10.36 10.10 408,900
Sep 13, 2023 10.26 10.33 10.08 10.17 9.92 392,100
Sep 12, 2023 10.30 10.32 10.21 10.26 10.00 168,600
Sep 11, 2023 10.46 10.58 10.27 10.29 10.03 173,400
Sep 8, 2023 10.36 10.43 10.21 10.40 10.14 171,900
Sep 7, 2023 10.40 10.49 10.19 10.34 10.08 268,500
Sep 6, 2023 10.43 10.53 10.33 10.41 10.15 213,900
Sep 5, 2023 10.67 10.69 10.29 10.41 10.15 235,100
Sep 1, 2023 10.61 10.81 10.61 10.75 10.48 130,600
Aug 31, 2023 10.65 10.69 10.48 10.54 10.28 163,500
Aug 30, 2023 10.70 10.98 10.52 10.65 10.38 115,600
Aug 29, 2023 10.68 10.94 10.60 10.69 10.42 88,900
Aug 28, 2023 10.59 10.75 10.51 10.62 10.35 150,800
Aug 25, 2023 10.75 11.00 10.54 10.59 10.32 109,400
Aug 24, 2023 10.72 10.95 10.63 10.73 10.46 149,400
Aug 23, 2023 10.84 10.90 10.71 10.75 10.48 136,200
Aug 22, 2023 11.04 11.12 10.77 10.79 10.52 111,200
Aug 21, 2023 11.25 11.53 11.02 11.03 10.75 98,900
Aug 18, 2023 11.08 11.49 11.03 11.18 10.90 207,700
Aug 17, 2023 11.13 11.21 11.05 11.16 10.88 92,600
Aug 16, 2023 11.29 11.55 11.10 11.12 10.84 144,500
Aug 15, 2023 11.54 11.54 11.31 11.34 11.06 161,300
Aug 14, 2023 11.75 11.82 11.53 11.63 11.34 200,000
Aug 11, 2023 11.74 11.87 11.74 11.87 11.57 62,900
Aug 10, 2023 11.79 11.90 11.65 11.76 11.47 107,800
Aug 9, 2023 11.87 11.87 11.66 11.76 11.47 102,500
Aug 8, 2023 0.13 Dividend
Aug 8, 2023 11.81 11.88 11.51 11.87 11.57 92,500
Aug 7, 2023 11.93 12.15 11.79 12.11 11.68 122,700
Aug 4, 2023 11.89 11.99 11.80 11.85 11.43 209,100
Aug 3, 2023 11.78 12.04 11.78 11.87 11.45 129,300
Aug 2, 2023 11.91 12.05 11.79 11.84 11.42 110,900
Aug 1, 2023 12.16 12.21 11.86 12.05 11.62 113,000
Jul 31, 2023 12.30 12.42 12.11 12.18 11.75 122,900
Jul 28, 2023 12.47 12.47 12.12 12.33 11.89 105,300
Jul 27, 2023 12.45 12.69 12.10 12.43 11.99 144,200
Jul 26, 2023 12.14 12.46 12.14 12.45 12.01 106,700
Jul 25, 2023 12.15 12.20 12.01 12.11 11.68 128,500
Jul 24, 2023 11.71 12.23 11.71 12.18 11.75 102,700
Jul 21, 2023 11.92 11.92 11.69 11.73 11.31 116,100
Jul 20, 2023 11.91 11.91 11.65 11.85 11.43 131,100
Jul 19, 2023 11.70 11.99 11.53 11.93 11.51 132,100
Jul 18, 2023 11.30 11.72 11.30 11.70 11.28 101,100
Jul 17, 2023 11.20 11.46 11.19 11.30 10.90 136,200
Jul 14, 2023 11.25 11.25 11.07 11.21 10.81 133,300
Jul 13, 2023 11.17 11.39 11.15 11.18 10.78 131,600
Jul 12, 2023 11.19 11.31 11.12 11.13 10.73 129,400
Jul 11, 2023 10.98 11.05 10.95 11.03 10.64 155,100
Jul 10, 2023 10.86 11.09 10.86 10.96 10.57 152,100
Jul 7, 2023 10.78 10.95 10.78 10.87 10.48 228,800
Jul 6, 2023 10.94 10.98 10.70 10.77 10.39 202,500
Jul 5, 2023 11.02 11.16 11.00 11.09 10.70 184,300
Jul 3, 2023 10.98 11.19 10.98 11.11 10.72 128,800
Jun 30, 2023 11.21 11.21 10.98 10.98 10.59 187,500
Jun 29, 2023 11.07 11.25 11.07 11.17 10.77 136,500
Jun 28, 2023 11.01 11.06 10.93 11.00 10.61 148,300
Jun 27, 2023 10.98 11.13 10.92 11.01 10.62 130,900
Jun 26, 2023 10.95 11.09 10.85 10.97 10.58 180,100
Jun 23, 2023 10.92 11.08 10.85 10.97 10.58 475,800
Jun 22, 2023 11.16 11.16 10.98 11.02 10.63 172,900
Jun 21, 2023 11.13 11.33 11.06 11.17 10.77 207,600
Jun 20, 2023 11.34 11.35 11.13 11.14 10.74 248,700
Jun 16, 2023 11.57 11.59 11.24 11.33 10.93 701,200
Jun 15, 2023 11.29 11.53 11.29 11.51 11.10 175,400
Jun 14, 2023 11.51 11.54 11.24 11.29 10.89 223,800
Jun 13, 2023 11.39 11.60 11.37 11.48 11.07 144,000
Jun 12, 2023 11.68 11.68 11.34 11.37 10.97 163,000
Jun 9, 2023 11.65 11.74 11.53 11.67 11.26 172,200
Jun 8, 2023 11.54 11.80 11.40 11.70 11.28 212,700
Jun 7, 2023 11.27 11.73 11.18 11.55 11.14 259,300
Jun 6, 2023 10.63 11.29 10.45 11.15 10.75 169,800
Jun 5, 2023 10.86 10.95 10.66 10.66 10.28 209,100
Jun 2, 2023 10.48 10.94 10.44 10.91 10.52 195,800
Jun 1, 2023 10.30 10.59 10.22 10.41 10.04 135,500
May 31, 2023 10.33 10.33 10.17 10.23 9.87 200,400
May 30, 2023 10.40 10.43 10.18 10.35 9.98 112,200
May 26, 2023 10.26 10.44 10.18 10.42 10.05 126,000
May 25, 2023 10.24 10.37 10.14 10.29 9.92 183,400
May 24, 2023 10.43 10.69 10.31 10.31 9.94 155,500
May 23, 2023 10.19 10.62 10.19 10.44 10.07 160,400
May 22, 2023 9.98 10.25 9.89 10.17 9.81 162,100
May 19, 2023 10.18 10.19 9.87 9.93 9.58 273,800
May 18, 2023 10.01 10.12 9.40 10.05 9.69 233,100
May 17, 2023 9.55 10.00 9.47 9.93 9.58 195,500
May 16, 2023 9.53 9.78 9.38 9.42 9.09 157,900
May 15, 2023 9.30 9.57 9.30 9.46 9.12 127,400
May 12, 2023 9.30 9.35 9.24 9.30 8.97 157,000
May 11, 2023 9.25 9.34 9.18 9.28 8.95 173,300
May 10, 2023 9.44 9.59 9.28 9.35 9.02 174,700
May 9, 2023 0.13 Dividend
May 9, 2023 9.35 9.49 9.21 9.38 9.05 181,600
May 8, 2023 9.80 9.82 9.45 9.51 9.05 177,900
May 5, 2023 9.74 9.99 9.57 9.72 9.25 195,100
May 4, 2023 9.63 9.64 9.13 9.49 9.03 333,900
May 3, 2023 9.92 10.12 9.77 9.80 9.32 200,700
May 2, 2023 10.28 10.36 9.80 9.95 9.47 248,600
May 1, 2023 10.38 10.44 10.25 10.27 9.77 222,000
Apr 28, 2023 10.56 10.80 10.35 10.42 9.91 159,300
Apr 27, 2023 10.55 10.74 10.46 10.52 10.01 117,600
Apr 26, 2023 10.57 10.72 10.45 10.56 10.05 112,600
Apr 25, 2023 10.95 10.98 10.61 10.68 10.16 114,900

Related Tickers

HONE HarborOne Bancorp, Inc.
10.06
+0.10%
 
KRNY Kearny Financial Corp.
5.66
-5.90%
 
WNEB Western New England Bancorp, Inc.
6.46
-0.92%
 
HFWA Heritage Financial Corporation
18.17
-2.42%
 
NBHC National Bank Holdings Corporation
34.38
-0.06%
 
BCBP BCB Bancorp, Inc.
9.44
-3.23%
 
WTBA West Bancorporation, Inc.
16.64
-1.19%
 
TCBX Third Coast Bancshares, Inc.
19.73
0.00%
 
HTBK Heritage Commerce Corp
8.18
-2.15%
 
LBAI Lakeland Bancorp, Inc.
12.34
-3.89%