Register for real-time alerts, custom portfolio, and market movers
NFBK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 9.60 | 0.05 | 0.52% | 9.52 | 9.63 | 9.43 | 174,784 |
| May 15 2024 | 9.55 | 0.40 | 4.37% | 9.31 | 9.59 | 9.27 | 227,520 |
| May 14 2024 | 9.15 | -0.05 | -0.54% | 9.37 | 9.40 | 9.07 | 263,679 |
| May 13 2024 | 9.20 | -0.21 | -2.23% | 9.41 | 9.45 | 9.17 | 336,998 |
| May 10 2024 | 9.41 | -0.02 | -0.21% | 9.43 | 9.45 | 9.275 | 211,790 |
| May 09 2024 | 9.43 | 0.17 | 1.84% | 9.24 | 9.43 | 9.24 | 216,676 |
| May 08 2024 | 9.26 | 0.20 | 2.21% | 8.94 | 9.285 | 8.94 | 206,330 |
| May 07 2024 | 9.06 | -0.14 | -1.52% | 9.06 | 9.33 | 9.03 | 266,105 |
| May 06 2024 | 9.20 | 0.19 | 2.11% | 9.04 | 9.33 | 9.04 | 265,818 |
| May 03 2024 | 9.01 | 0.14 | 1.58% | 8.98 | 9.09 | 8.98 | 272,008 |
| May 02 2024 | 8.87 | 0.30 | 3.50% | 8.67 | 8.965 | 8.67 | 287,120 |
| May 01 2024 | 8.57 | 0.23 | 2.76% | 8.35 | 8.80 | 8.33 | 323,224 |
| Apr 30 2024 | 8.34 | -0.16 | -1.88% | 8.41 | 8.58 | 8.31 | 400,764 |
| Apr 29 2024 | 8.50 | -0.02 | -0.23% | 8.56 | 8.60 | 8.42 | 251,746 |
| Apr 26 2024 | 8.52 | 0.23 | 2.77% | 8.29 | 8.655 | 8.2301 | 273,060 |
| Apr 25 2024 | 8.29 | -0.69 | -7.68% | 8.93 | 8.94 | 8.08 | 344,952 |
| Apr 24 2024 | 8.98 | 0.07 | 0.79% | 8.87 | 8.99 | 8.77 | 187,403 |
| Apr 23 2024 | 8.91 | 0.13 | 1.48% | 8.70 | 8.97 | 8.70 | 191,107 |
| Apr 22 2024 | 8.78 | 0.27 | 3.17% | 8.49 | 8.90 | 8.49 | 288,045 |
| Apr 19 2024 | 8.51 | 0.38 | 4.67% | 8.10 | 8.53 | 7.99 | 223,009 |
| Apr 18 2024 | 8.13 | -0.01 | -0.12% | 8.22 | 8.29 | 8.08 | 247,722 |
| Apr 17 2024 | 8.14 | -0.02 | -0.25% | 8.39 | 8.39 | 8.13 | 199,724 |
| Apr 16 2024 | 8.16 | -0.25 | -2.97% | 8.32 | 8.335 | 8.12 | 170,711 |
| Apr 15 2024 | 8.41 | 0.04 | 0.48% | 8.40 | 8.56 | 8.32 | 257,514 |
| Apr 12 2024 | 8.37 | -0.11 | -1.24% | 8.39 | 8.45 | 8.27 | 128,639 |
| Apr 11 2024 | 8.475 | 0.12 | 1.38% | 8.47 | 8.56 | 8.39 | 200,777 |
| Apr 10 2024 | 8.36 | -0.82 | -8.93% | 8.89 | 8.89 | 8.24 | 167,165 |
| Apr 09 2024 | 9.18 | -0.05 | -0.54% | 9.23 | 9.31 | 9.14 | 141,980 |
| Apr 08 2024 | 9.23 | 0.14 | 1.54% | 9.14 | 9.30 | 9.14 | 137,923 |
| Apr 05 2024 | 9.09 | -0.19 | -2.05% | 9.18 | 9.25 | 9.075 | 157,843 |
| Apr 04 2024 | 9.28 | -0.22 | -2.32% | 9.59 | 9.66 | 9.25 | 182,371 |
| Apr 03 2024 | 9.50 | -0.11 | -1.14% | 9.53 | 9.635 | 9.42 | 172,621 |
| Apr 02 2024 | 9.61 | -0.08 | -0.83% | 9.54 | 9.63 | 9.44 | 231,411 |
| Apr 01 2024 | 9.69 | -0.03 | -0.31% | 9.75 | 9.75 | 9.48 | 174,121 |
| Mar 28 2024 | 9.72 | 0.08 | 0.83% | 9.65 | 9.80 | 9.63 | 170,481 |
| Mar 27 2024 | 9.64 | 0.31 | 3.32% | 9.39 | 9.64 | 9.38 | 182,033 |
| Mar 26 2024 | 9.33 | -0.08 | -0.85% | 9.44 | 9.54 | 9.25 | 100,639 |
| Mar 25 2024 | 9.41 | 0.07 | 0.75% | 9.37 | 9.47 | 9.305 | 113,062 |
| Mar 22 2024 | 9.34 | -0.25 | -2.61% | 9.66 | 9.66 | 9.25 | 119,090 |
| Mar 21 2024 | 9.59 | -0.01 | -0.10% | 9.67 | 9.86 | 9.50 | 177,612 |
| Mar 20 2024 | 9.60 | 0.31 | 3.34% | 9.22 | 9.72 | 9.175 | 123,644 |
| Mar 19 2024 | 9.29 | 0.06 | 0.65% | 9.16 | 9.4914 | 9.13 | 133,611 |
| Mar 18 2024 | 9.23 | -0.25 | -2.64% | 9.46 | 9.52 | 9.22 | 153,813 |
| Mar 15 2024 | 9.48 | 0.21 | 2.27% | 9.32 | 9.51 | 9.23 | 595,082 |
| Mar 14 2024 | 9.27 | -0.48 | -4.92% | 9.68 | 9.68 | 9.22 | 183,808 |
| Mar 13 2024 | 9.75 | -0.12 | -1.22% | 9.83 | 9.95 | 9.69 | 121,247 |
| Mar 12 2024 | 9.87 | -0.21 | -2.08% | 10.04 | 10.07 | 9.86 | 143,021 |
| Mar 11 2024 | 10.08 | -0.13 | -1.27% | 10.13 | 10.265 | 10.05 | 117,357 |
| Mar 08 2024 | 10.21 | 0.23 | 2.30% | 10.08 | 10.50 | 10.03 | 269,821 |
| Mar 07 2024 | 9.98 | -0.16 | -1.58% | 10.27 | 10.41 | 9.94 | 208,053 |
| Mar 06 2024 | 10.14 | -0.01 | -0.10% | 10.14 | 10.26 | 9.81 | 162,827 |
| Mar 05 2024 | 10.15 | 0.17 | 1.70% | 9.98 | 10.24 | 9.88 | 157,804 |
| Mar 04 2024 | 9.98 | -0.08 | -0.80% | 10.08 | 10.255 | 9.96 | 233,614 |
| Mar 01 2024 | 10.06 | -0.04 | -0.40% | 10.04 | 10.20 | 9.815 | 249,865 |
| Feb 29 2024 | 10.10 | 0.24 | 2.43% | 10.08 | 10.26 | 10.04 | 494,524 |
| Feb 28 2024 | 9.86 | -0.10 | -1.00% | 9.88 | 10.005 | 9.85 | 168,974 |
| Feb 27 2024 | 9.96 | -0.13 | -1.29% | 10.11 | 10.18 | 9.91 | 155,268 |
| Feb 26 2024 | 10.09 | 0.06 | 0.60% | 10.00 | 10.14 | 9.95 | 188,950 |
| Feb 23 2024 | 10.03 | 0.04 | 0.40% | 9.98 | 10.11 | 9.89 | 281,663 |
| Feb 22 2024 | 9.99 | -0.33 | -3.20% | 10.27 | 10.27 | 9.95 | 258,025 |
| Feb 21 2024 | 10.32 | -0.19 | -1.81% | 10.50 | 10.58 | 10.27 | 135,198 |
| Feb 20 2024 | 10.51 | -0.16 | -1.50% | 10.65 | 10.80 | 10.46 | 215,530 |
