Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
NFBK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 8.35 | 8.12 | 174,825 |
| 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% | 8.99 | 9.03 | 8.24 | 185,404 |
| 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 | 159,892 |
| 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 | 232,498 |
| 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 | 9.19 | 597,346 |
| 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 | 249,198 |
| 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 |
| Feb 16 2024 | 10.67 | -0.24 | -2.20% | 10.78 | 10.88 | 10.47 | 850,268 |
| Feb 15 2024 | 10.91 | 0.30 | 2.83% | 10.69 | 10.93 | 10.46 | 265,375 |
| Feb 14 2024 | 10.61 | 0.08 | 0.76% | 10.65 | 10.82 | 10.42 | 170,241 |
| Feb 13 2024 | 10.53 | -0.64 | -5.73% | 10.80 | 11.245 | 10.45 | 208,912 |
| Feb 12 2024 | 11.17 | 0.18 | 1.64% | 11.03 | 11.32 | 11.00 | 214,823 |
| Feb 09 2024 | 10.99 | 0.26 | 2.42% | 10.73 | 11.02 | 10.57 | 250,857 |
| Feb 08 2024 | 10.73 | 0.31 | 2.98% | 10.43 | 10.73 | 10.37 | 371,324 |
| Feb 07 2024 | 10.42 | -0.44 | -4.05% | 10.88 | 10.98 | 10.39 | 199,377 |
| Feb 06 2024 | 10.86 | -0.39 | -3.47% | 11.05 | 11.21 | 10.7934 | 187,729 |
| Feb 05 2024 | 11.25 | -0.25 | -2.17% | 11.36 | 11.42 | 11.18 | 216,798 |
| Feb 02 2024 | 11.50 | -0.24 | -2.04% | 11.50 | 11.69 | 11.45 | 166,319 |
| Feb 01 2024 | 11.74 | -0.29 | -2.41% | 12.09 | 12.215 | 11.52 | 286,066 |
| Jan 31 2024 | 12.03 | -0.72 | -5.65% | 12.51 | 12.59 | 12.02 | 287,715 |
| Jan 30 2024 | 12.75 | -0.49 | -3.70% | 13.15 | 13.15 | 12.39 | 340,801 |
| Jan 29 2024 | 13.24 | -0.07 | -0.53% | 13.27 | 13.42 | 13.11 | 288,477 |
| Jan 26 2024 | 13.31 | 0.04 | 0.30% | 13.31 | 13.44 | 13.21 | 137,526 |
| Jan 25 2024 | 13.27 | 0.41 | 3.19% | 13.11 | 13.48 | 12.88 | 194,830 |
| Jan 24 2024 | 12.86 | 0.20 | 1.58% | 12.83 | 12.91 | 12.75 | 177,060 |
| Jan 23 2024 | 12.66 | -0.15 | -1.17% | 12.91 | 12.92 | 12.65 | 174,493 |
| Jan 22 2024 | 12.81 | 0.34 | 2.73% | 12.58 | 12.82 | 12.58 | 163,466 |
