Northfield Bancorp Inc (NFBK)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.375 | 3.30250990753 | 11.355 | 11.93 | 11.24 | 188237 | 11.61551169 | CS |
| 4 | 0.19 | 1.64644714038 | 11.54 | 12.25 | 11.24 | 180915 | 11.79097715 | CS |
| 12 | -0.9875 | -7.76489089837 | 12.7175 | 13.26 | 10.47 | 191696 | 11.83186654 | CS |
| 26 | -0.08 | -0.677392040644 | 11.81 | 14.39 | 10.47 | 174393 | 12.09900177 | CS |
| 52 | 1.65 | 16.369047619 | 10.08 | 14.39 | 6.98 | 254265 | 10.32827973 | CS |
| 156 | -3.41 | -22.5231175694 | 15.14 | 16.13 | 6.98 | 196595 | 11.4696319 | CS |
| 260 | -2.61 | -18.2008368201 | 14.34 | 18.41 | 6.98 | 192544 | 12.24227895 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741044900 | 11.73 | -0.05 | -0.42 | 11.77 | 11.93 | 11.67 | 232881 |
| 1740785700 | 11.78 | 0.25 | 2.17 | 11.57 | 11.79 | 11.48 | 212028 |
| 1740699300 | 11.53 | 0.12 | 1.05 | 11.37 | 11.63 | 11.35 | 156475 |
| 1740612900 | 11.41 | -0.12 | -1.04 | 11.51 | 11.67 | 11.24 | 158646 |
| 1740526500 | 11.53 | 0.21 | 1.86 | 11.39 | 11.64 | 11.355 | 182374 |
| 1740440100 | 11.32 | -0.06 | -0.53 | 11.49 | 11.49 | 11.32 | 196985 |
| 1740180900 | 11.38 | -0.26 | -2.23 | 11.77 | 11.77 | 11.36 | 168919 |
| 1740094500 | 11.64 | -0.33 | -2.76 | 11.88 | 11.99 | 11.52 | 147771 |
| 1740008100 | 11.97 | -0.04 | -0.33 | 11.86 | 12 | 11.77 | 146416 |
| 1739921700 | 12.01 | 0.21 | 1.74 | 11.8 | 12.03 | 11.715 | 184642 |
| 1739576100 | 11.805 | -0.02 | -0.13 | 11.78 | 11.98 | 11.755 | 78852 |
| 1739489700 | 11.82 | 0.04 | 0.34 | 11.9 | 11.9 | 11.6 | 138928 |
| 1739403300 | 11.78 | -0.47 | -3.84 | 12.03 | 12.03 | 11.7 | 146240 |
| 1739316900 | 12.25 | 0.26 | 2.17 | 11.87 | 12.25 | 11.87 | 185864 |
| 1739230500 | 11.99 | 0.19 | 1.61 | 11.86 | 12.04 | 11.665 | 226560 |
| 1738971300 | 11.8 | -0.22 | -1.83 | 12.01 | 12.04 | 11.62 | 197472 |
| 1738884900 | 12.02 | -0.05 | -0.41 | 12.15 | 12.25 | 11.99 | 270360 |
| 1738798500 | 12.07 | 0.17 | 1.43 | 11.84 | 12.08 | 11.67 | 233371 |
| 1738712100 | 11.9 | 0.37 | 3.21 | 11.49 | 11.9 | 11.48 | 182352 |
| 1738625700 | 11.53 | -0.14 | -1.20 | 11.38 | 11.62 | 11.16 | 204999 |
| 1738366500 | 11.67 | 0.15 | 1.30 | 11.505 | 11.71 | 11.33 | 268678 |
| 1738280100 | 11.52 | -0.03 | -0.26 | 11.63 | 11.7 | 11.35 | 300568 |
| 1738193700 | 11.55 | -0.13 | -1.11 | 11.59 | 11.75 | 11.32 | 158382 |
| 1738107300 | 11.68 | -0.19 | -1.60 | 11.76 | 11.79 | 11.57 | 167138 |
| 1738020900 | 11.87 | 0.21 | 1.80 | 11.73 | 12.055 | 11.63 | 173454 |
| 1737761700 | 11.66 | 0.24 | 2.10 | 11.79 | 11.91 | 11.62 | 115932 |
| 1737675300 | 11.42 | 0 | 0.00 | 11.42 | 11.42 | 11.42 | 0 |
| 1737588900 | 11.42 | -0.27 | -2.31 | 11.58 | 11.6 | 11.38 | 169055 |
| 1737502500 | 11.69 | 0.17 | 1.48 | 11.7 | 11.79 | 11.62 | 176137 |
| 1737156900 | 11.52 | 0.01 | 0.09 | 11.63 | 11.695 | 11.4 | 124862 |
| 1737070500 | 11.51 | -0.16 | -1.37 | 11.64 | 11.67 | 11.36 | 132755 |
| 1736984100 | 11.67 | 0.3 | 2.64 | 11.76 | 11.79 | 11.53 | 132794 |
| 1736897700 | 11.37 | 0.24 | 2.16 | 11.21 | 11.385 | 11.01 | 140341 |
| 1736811300 | 11.13 | 0.26 | 2.39 | 10.71 | 11.15 | 10.71 | 202460 |
| 1736552100 | 10.87 | -0.24 | -2.16 | 10.91 | 11.05 | 10.47 | 266697 |
| 1736379300 | 11.11 | -0.14 | -1.24 | 11.14 | 11.22 | 10.94 | 247896 |
| 1736292900 | 11.25 | -0.18 | -1.57 | 11.45 | 11.49 | 11.06 | 129618 |
| 1736206500 | 11.43 | -0.03 | -0.26 | 11.48 | 11.627 | 11.37 | 112639 |
| 1735947300 | 11.46 | 0.02 | 0.17 | 11.49 | 11.51 | 11.2 | 91642 |
| 1735860900 | 11.44 | -0.18 | -1.55 | 11.75 | 11.82 | 11.34 | 102555 |
| 1735688100 | 11.62 | 0.02 | 0.17 | 11.6 | 11.79 | 11.51 | 140693 |
| 1735601700 | 11.6 | -0.1 | -0.85 | 11.65 | 11.66 | 11.5 | 94851 |
| 1735342500 | 11.7 | -0.09 | -0.76 | 11.7 | 11.82 | 11.5 | 161126 |
| 1735256100 | 11.79 | -0.06 | -0.51 | 11.73 | 11.85 | 11.68 | 101961 |
| 1735077840 | 11.85 | 0.03 | 0.25 | 11.7 | 11.91 | 11.7 | 51208 |
| 1734996900 | 11.82 | -0.18 | -1.50 | 12.01 | 12.04 | 11.77 | 159118 |
| 1734737700 | 12 | 0.07 | 0.59 | 11.79 | 12.33 | 11.79 | 1143353 |
| 1734651300 | 11.93 | -0.03 | -0.25 | 12.12 | 12.37 | 11.7575 | 300821 |
| 1734564900 | 11.96 | -0.83 | -6.49 | 12.93 | 12.97 | 11.85 | 321641 |
| 1734478500 | 12.79 | -0.45 | -3.40 | 13.18 | 13.24 | 12.72 | 232856 |
| 1734392100 | 13.24 | 0.34 | 2.64 | 12.92 | 13.26 | 12.77 | 188289 |
| 1734132900 | 12.9 | -0.01 | -0.08 | 12.86 | 13.05 | 12.6112 | 159489 |
| 1734046500 | 12.91 | -0.25 | -1.90 | 13.16 | 13.25 | 12.83 | 113377 |
| 1733960100 | 13.16 | 0.28 | 2.17 | 13 | 13.25 | 12.74 | 236948 |
| 1733873700 | 12.88 | 0.07 | 0.55 | 12.76 | 13 | 12.575 | 190932 |
| 1733787300 | 12.81 | -0.3 | -2.29 | 13.14 | 13.24 | 12.76 | 149319 |
| 1733528100 | 13.11 | -0.05 | -0.38 | 13.26 | 13.26 | 12.9101 | 100752 |
| 1733441700 | 13.16 | -0.1 | -0.75 | 13.22 | 13.345 | 13.1 | 139784 |
| 1733355300 | 13.26 | 0.23 | 1.77 | 13.06 | 13.68 | 12.87 | 151800 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
