Northfield Bancorp Inc (NFBK)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.68 | 5.87726879862 | 11.57 | 12.49 | 11.54 | 142024 | 11.77519007 | CS |
| 4 | -0.65 | -5.03875968992 | 12.9 | 12.94 | 10.63 | 241509 | 11.80776479 | CS |
| 12 | 3.54 | 40.6429391504 | 8.71 | 12.94 | 6.98 | 490651 | 9.4610746 | CS |
| 26 | 2.27 | 22.745490982 | 9.98 | 12.94 | 6.98 | 337007 | 9.38545502 | CS |
| 52 | 1.41 | 13.0073800738 | 10.84 | 13.48 | 6.98 | 282422 | 9.90747247 | CS |
| 156 | -4.27 | -25.8474576271 | 16.52 | 18.41 | 6.98 | 196310 | 12.17596505 | CS |
| 260 | -3.36 | -21.5246636771 | 15.61 | 18.41 | 6.98 | 186742 | 12.5361154 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724452500 | 12.25 | 0.58 | 4.97 | 11.73 | 12.49 | 11.71 | 172574 |
| 1724366100 | 11.67 | -0.02 | -0.17 | 11.64 | 11.76 | 11.61 | 93744 |
| 1724279700 | 11.69 | -0.06 | -0.51 | 11.77 | 11.865 | 11.54 | 132905 |
| 1724193300 | 11.75 | -0.08 | -0.68 | 11.76 | 11.775 | 11.59 | 158569 |
| 1724106900 | 11.83 | -0.04 | -0.34 | 11.87 | 11.9 | 11.79 | 140666 |
| 1723847700 | 11.87 | 0.38 | 3.31 | 11.45 | 11.915 | 11.44 | 188905 |
| 1723761300 | 11.49 | 0.33 | 2.96 | 11.47 | 11.67 | 11.43 | 137787 |
| 1723674900 | 11.16 | -0.12 | -1.06 | 11.34 | 11.34 | 11.05 | 109310 |
| 1723588500 | 11.28 | 0.18 | 1.62 | 11.19 | 11.31 | 10.97 | 220721 |
| 1723502100 | 11.1 | -0.17 | -1.51 | 11.36 | 11.44 | 11.01 | 154814 |
| 1723242900 | 11.27 | -0.05 | -0.44 | 11.3 | 11.33 | 11.09 | 309865 |
| 1723156500 | 11.32 | 0.2 | 1.80 | 11.32 | 11.44 | 11.13 | 179487 |
| 1723070100 | 11.12 | -0.09 | -0.80 | 11.3 | 11.5 | 11.065 | 213278 |
| 1722983700 | 11.21 | 0.05 | 0.45 | 11.17 | 11.315 | 11.02 | 288577 |
| 1722897300 | 11.16 | -0.39 | -3.38 | 10.92 | 11.31 | 10.55 | 283192 |
| 1722638100 | 11.55 | -0.5 | -4.15 | 11.5 | 11.66 | 11.38 | 369911 |
| 1722551700 | 12.05 | -0.46 | -3.68 | 12.44 | 12.46 | 11.8 | 465205 |
| 1722465300 | 12.51 | -0.19 | -1.50 | 12.66 | 12.84 | 12.43 | 374473 |
| 1722378900 | 12.7 | 0.21 | 1.68 | 12.53 | 12.75 | 12.38 | 267439 |
| 1722292500 | 12.49 | -0.26 | -2.04 | 12.72 | 12.77 | 12.37 | 447607 |
| 1722033300 | 12.75 | 0.02 | 0.16 | 12.9 | 12.94 | 12.61 | 308092 |
| 1721946900 | 12.73 | 0.46 | 3.75 | 12.47 | 12.91 | 12.33 | 295793 |
| 1721860500 | 12.27 | -0.2 | -1.60 | 12.36 | 12.55 | 12.25 | 253460 |
| 1721774100 | 12.47 | 0.39 | 3.23 | 11.93 | 12.58 | 11.93 | 320951 |
| 1721687700 | 12.08 | 0.34 | 2.90 | 11.65 | 12.09 | 11.21 | 359961 |
| 1721428500 | 11.74 | 0.18 | 1.56 | 11.55 | 11.79 | 11.39 | 354855 |
| 1721342100 | 11.56 | -0.31 | -2.61 | 11.66 | 11.86 | 11.43 | 340605 |
| 1721255700 | 11.87 | 0.36 | 3.13 | 11.32 | 11.925 | 11.2102 | 404168 |
| 1721169300 | 11.51 | 0.65 | 5.99 | 11.02 | 11.55 | 10.85 | 455572 |
| 1721082900 | 10.86 | 0.39 | 3.72 | 10.52 | 10.98 | 10.51 | 433940 |
| 1720823700 | 10.47 | 0.13 | 1.26 | 10.5 | 10.615 | 10.28 | 494251 |
| 1720737300 | 10.34 | 0.82 | 8.61 | 9.86 | 10.395 | 9.715 | 588159 |
| 1720650900 | 9.52 | 0.06 | 0.63 | 9.45 | 9.615 | 9.38 | 540501 |
| 1720564500 | 9.46 | 0.12 | 1.28 | 9.32 | 9.465 | 9.23 | 526854 |
| 1720478100 | 9.34 | 0.05 | 0.54 | 9.38 | 9.4562 | 9.24 | 231187 |
| 1720218900 | 9.2899999 | -0.01 | -0.11 | 9.31 | 9.36 | 8.92 | 472630 |
| 1720040640 | 9.3 | -0.27 | -2.82 | 9.58 | 9.58 | 9.3 | 202428 |
| 1719959700 | 9.57 | 0.04 | 0.42 | 9.52 | 9.65 | 9.5 | 208830 |
| 1719873300 | 9.53 | 0.5 | 5.54 | 9.41 | 9.53 | 9.33 | 293744 |
| 1719614100 | 9.03 | 0 | 0.00 | 9.03 | 9.03 | 9.03 | 0 |
| 1719527700 | 9.03 | 0.1 | 1.12 | 8.96 | 9.05 | 8.84 | 241098 |
| 1719441300 | 8.93 | 0.32 | 3.72 | 8.59 | 8.94 | 8.5 | 413362 |
| 1719354900 | 8.61 | 0.19 | 2.26 | 8.45 | 8.615 | 8.41 | 670574 |
| 1719268500 | 8.42 | -0.01 | -0.12 | 8.53 | 8.59 | 8.35 | 537828 |
| 1719009300 | 8.43 | 0.06 | 0.72 | 8.36 | 8.74 | 8.36 | 7224005 |
| 1718922900 | 8.3699999 | 0.2 | 2.45 | 8.09 | 8.38 | 8.09 | 693297 |
| 1718750100 | 8.17 | 0.02 | 0.25 | 8.14 | 8.275 | 8.13 | 549145 |
| 1718663700 | 8.15 | 0.36 | 4.62 | 8 | 8.1649999 | 7.86 | 385730 |
| 1718404500 | 7.79 | -0.2 | -2.50 | 7.97 | 7.97 | 7.67 | 580859 |
| 1718318100 | 7.99 | -0.05 | -0.62 | 8.06 | 8.06 | 7.71 | 605406 |
| 1718231700 | 8.0399999 | 0.42 | 5.51 | 7.94 | 8.24 | 7.69 | 663302 |
| 1718145300 | 7.62 | 0.11 | 1.40 | 7.56 | 7.68 | 7.41 | 709602 |
| 1718058900 | 7.515 | -0.72 | -8.69 | 8.02 | 8.03 | 6.98 | 1681490 |
| 1717799700 | 8.23 | 0.08 | 0.98 | 8.08 | 8.33 | 8.0399999 | 302232 |
| 1717713300 | 8.15 | -0.17 | -2.04 | 8.27 | 8.36 | 8.1199999 | 163059 |
| 1717626900 | 8.32 | 0.07 | 0.85 | 8.34 | 8.34 | 8.13 | 141951 |
| 1717540500 | 8.25 | -0.24 | -2.83 | 8.4 | 8.41 | 8.16 | 165473 |
| 1717454100 | 8.49 | -0.37 | -4.18 | 9.03 | 9.03 | 8.49 | 200005 |
| 1717194900 | 8.86 | 0.17 | 1.96 | 8.71 | 8.89 | 8.65 | 170828 |
| 1717108500 | 8.69 | 0.09 | 1.11 | 8.66 | 8.7899999 | 8.65 | 131430 |
| 1717022100 | 8.595 | -0.36 | -3.97 | 8.75 | 8.75 | 8.53 | 133383 |
| 1716935700 | 8.95 | -0.05 | -0.56 | 8.97 | 9.09 | 8.865 | 33149 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
