Northfield Bancorp Inc. Common Stock (Delaware)のデータ

Northfield Bancorp Inc. Common Stock (Delaware)の基本情報

名前 Northfield Bancorp Inc. Common Stock (Delaware)
ティッカー NFBK
国 United States
上場年 nan
セクター Finance

Northfield Bancorp Inc. Common Stock (Delaware)の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 13.67 13.47 13.65 13.49 138700.0 13.49
2021-02-12 13.56 13.34 13.4 13.54 134400.0 13.54
2021-02-11 13.61 13.25 13.48 13.49 130300.0 13.49
2021-02-10 13.82 13.47 13.7 13.5 94000.0 13.5
2021-02-09 13.8 13.51 13.53 13.71 115800.0 13.71
2021-02-08 13.67 13.27 13.32 13.65 93900.0 13.54
2021-02-05 13.43 13.13 13.37 13.22 119200.0 13.11
2021-02-04 13.26 12.91 12.91 13.23 129700.0 13.12
2021-02-03 12.92 12.69 12.77 12.91 107300.0 12.81
2021-02-02 12.92 12.53 12.68 12.84 88100.0 12.74
2021-02-01 12.71 12.34 12.59 12.58 157900.0 12.48
2021-01-29 12.7 12.34 12.49 12.36 321500.0 12.26
2021-01-28 12.78 12.32 12.6 12.51 206800.0 12.41
2021-01-27 12.67 12.31 12.58 12.4 191700.0 12.3
2021-01-26 13.2 12.82 13.2 12.85 111600.0 12.75
2021-01-25 13.16 12.71 12.95 13.11 121600.0 13.0
2021-01-22 13.14 12.63 12.86 13.1 103200.0 12.99
2021-01-21 13.3 12.98 13.3 13.03 135600.0 12.92
2021-01-20 13.35 13.14 13.31 13.31 103800.0 13.2
2021-01-19 13.36 13.18 13.29 13.34 117500.0 13.23
2021-01-15 13.32 13.15 13.19 13.22 88300.0 13.11
2021-01-14 13.55 13.22 13.24 13.39 108000.0 13.28
2021-01-13 13.32 13.02 13.32 13.17 122200.0 13.06
2021-01-12 13.4 13.1 13.23 13.35 122600.0 13.24
2021-01-11 13.15 12.89 13.15 13.14 107800.0 13.03
2021-01-08 13.43 12.84 13.43 13.04 143300.0 12.93
2021-01-07 13.5 13.35 13.49 13.41 127800.0 13.3
2021-01-06 13.46 12.55 12.69 13.31 313200.0 13.2
2021-01-05 12.54 12.0 12.0 12.38 176800.0 12.28
2021-01-04 12.46 11.98 12.37 12.22 188800.0 12.12
2020-12-31 13.01 12.15 13.01 12.33 279000.0 12.23
2020-12-30 12.31 12.09 12.09 12.22 114200.0 12.12
2020-12-29 12.38 12.05 12.38 12.18 137800.0 12.08
2020-12-28 12.51 12.21 12.32 12.33 184100.0 12.23
2020-12-24 12.52 12.07 12.52 12.21 47500.0 12.11
2020-12-23 12.28 12.05 12.08 12.24 88500.0 12.14
2020-12-22 12.27 11.94 12.14 12.04 155000.0 11.94
2020-12-21 12.57 11.98 12.57 12.15 214500.0 12.05
2020-12-18 12.89 12.18 12.88 12.25 1253900.0 12.15
2020-12-17 12.27 12.0 12.26 12.22 202900.0 12.12
2020-12-16 12.41 12.15 12.24 12.31 199500.0 12.21
2020-12-15 12.21 11.92 12.04 12.1 217200.0 12.0
2020-12-14 12.12 11.86 11.92 12.03 220800.0 11.93
2020-12-11 11.85 11.66 11.66 11.77 129800.0 11.68
2020-12-10 11.82 11.63 11.65 11.81 67900.0 11.71
2020-12-09 11.99 11.71 11.88 11.72 170800.0 11.63
2020-12-08 11.8 11.62 11.66 11.78 153000.0 11.69
2020-12-07 11.79 11.52 11.64 11.76 115400.0 11.67
2020-12-04 11.74 11.31 11.54 11.72 153900.0 11.63
2020-12-03 11.53 11.36 11.5 11.44 115700.0 11.35
2020-12-02 11.56 11.29 11.29 11.48 97200.0 11.39
2020-12-01 11.54 11.24 11.29 11.37 146100.0 11.28
2020-11-30 11.53 11.07 11.53 11.13 382300.0 11.04
2020-11-27 11.72 11.42 11.72 11.5 61200.0 11.41
2020-11-25 11.84 11.63 11.83 11.75 93900.0 11.66
2020-11-24 11.94 11.39 11.51 11.86 141900.0 11.76
2020-11-23 11.47 11.14 11.44 11.38 151900.0 11.29
2020-11-20 11.29 11.11 11.14 11.28 125900.0 11.19
2020-11-19 11.32 11.06 11.26 11.27 102700.0 11.18
2020-11-18 11.63 11.3 11.55 11.31 168300.0 11.22
2020-11-17 11.52 11.18 11.32 11.49 230000.0 11.4
2020-11-16 11.73 11.31 11.73 11.51 131700.0 11.42
2020-11-13 11.19 10.85 10.87 11.1 157400.0 11.01
2020-11-12 10.88 10.58 10.87 10.74 145900.0 10.65
2020-11-11 11.46 10.93 11.46 11.06 118400.0 10.97
2020-11-10 11.58 11.19 11.25 11.45 195500.0 11.36
2020-11-09 11.38 10.5 10.5 11.11 300200.0 11.02
2020-11-06 10.38 10.07 10.32 10.1 139600.0 9.91
2020-11-05 10.21 9.89 9.89 10.2 158800.0 10.01
2020-11-04 10.17 9.8 10.09 9.87 179100.0 9.68
2020-11-03 10.57 10.31 10.45 10.33 202400.0 10.14
2020-11-02 10.35 10.13 10.29 10.28 161200.0 10.09
2020-10-30 10.37 9.9 10.02 10.16 218900.0 9.97
2020-10-29 10.09 9.76 9.94 10.04 182200.0 9.85
2020-10-28 10.27 9.89 10.13 9.9 207000.0 9.71
2020-10-27 10.64 10.28 10.49 10.35 92400.0 10.15
2020-10-26 10.6 10.31 10.56 10.51 156300.0 10.31
2020-10-23 11.05 10.63 10.93 10.66 243900.0 10.46
2020-10-22 10.91 10.54 10.66 10.89 130800.0 10.68
2020-10-21 10.66 10.34 10.47 10.6 85700.0 10.4
2020-10-20 10.62 10.3 10.35 10.5 145400.0 10.3
2020-10-19 10.47 9.8 10.34 10.28 81600.0 10.09
2020-10-16 10.36 10.11 10.23 10.29 109100.0 10.1
2020-10-15 10.32 10.0 10.03 10.31 107600.0 10.12
2020-10-14 10.24 10.03 10.1 10.04 75500.0 9.85
2020-10-13 10.47 10.13 10.47 10.18 95000.0 9.99
2020-10-12 10.54 10.25 10.27 10.53 112400.0 10.33
2020-10-09 10.45 10.23 10.35 10.29 106000.0 10.1
2020-10-08 10.41 10.22 10.34 10.33 125700.0 10.14
2020-10-07 10.36 10.1 10.2 10.24 167200.0 10.05
2020-10-06 10.41 10.0 10.16 10.05 209300.0 9.86
2020-10-05 10.03 9.82 9.98 10.01 197400.0 9.82
2020-10-02 9.8 9.33 9.33 9.77 140600.0 9.59
2020-10-01 9.72 9.3 9.64 9.45 222600.0 9.27
2020-09-30 9.28 8.97 9.13 9.12 292800.0 8.95
2020-09-29 9.18 8.9 9.15 9.1 105000.0 8.93
2020-09-28 9.28 9.06 9.07 9.19 141400.0 9.02
2020-09-25 8.97 8.72 8.8 8.91 123900.0 8.74
2020-09-24 9.12 8.74 8.82 8.9 180600.0 8.73
2020-09-23 9.23 8.77 8.98 8.77 194800.0 8.6
2020-09-22 9.38 8.9 9.31 8.97 271500.0 8.8
2020-09-21 9.74 9.18 9.66 9.25 352600.0 9.08
2020-09-18 9.98 9.78 9.97 9.84 1156400.0 9.65
2020-09-17 9.94 9.75 9.81 9.85 240600.0 9.66
2020-09-16 9.95 9.73 9.83 9.86 223700.0 9.67
2020-09-15 10.25 9.8 10.2 9.82 142300.0 9.63
2020-09-14 10.2 9.83 9.86 10.12 272200.0 9.93
2020-09-11 9.87 9.68 9.84 9.81 251700.0 9.62
2020-09-10 9.83 9.62 9.78 9.76 240500.0 9.58
2020-09-09 10.0 9.73 9.93 9.75 251200.0 9.57
2020-09-08 10.02 9.72 9.72 9.85 292700.0 9.66
2020-09-04 10.08 9.72 9.99 9.82 171700.0 9.63
2020-09-03 10.13 9.71 9.84 9.76 169800.0 9.58
2020-09-02 9.96 9.66 9.66 9.78 197600.0 9.6
2020-09-01 9.82 9.6 9.6 9.71 222300.0 9.53
2020-08-31 9.79 9.6 9.7 9.66 269400.0 9.48
2020-08-28 9.93 9.52 9.87 9.74 320400.0 9.56
2020-08-27 9.85 9.59 9.59 9.76 193600.0 9.58
2020-08-26 9.71 9.51 9.68 9.53 152900.0 9.35
2020-08-25 9.99 9.56 9.94 9.72 354500.0 9.54
2020-08-24 9.82 9.59 9.72 9.79 269100.0 9.61
2020-08-21 9.75 9.57 9.63 9.63 1730200.0 9.45
2020-08-20 9.67 9.41 9.5 9.61 368900.0 9.43
2020-08-19 9.91 9.47 9.67 9.54 248700.0 9.36
2020-08-18 9.85 9.55 9.84 9.57 201000.0 9.39
2020-08-17 9.93 9.61 9.8 9.83 296000.0 9.64
2020-08-14 10.0 9.59 9.7 9.81 273300.0 9.62
2020-08-13 10.34 9.74 10.11 9.76 182300.0 9.58
2020-08-12 10.33 9.99 10.33 10.17 468700.0 9.98
2020-08-11 10.46 10.04 10.28 10.11 387800.0 9.92
2020-08-10 10.36 10.01 10.09 10.1 181800.0 9.91
2020-08-07 10.03 9.45 9.49 10.02 257600.0 9.83
2020-08-06 9.79 9.48 9.7 9.58 179500.0 9.4
2020-08-05 9.82 9.35 9.5 9.77 366900.0 9.59
2020-08-04 9.5 9.27 9.47 9.46 282000.0 9.28
2020-08-03 9.73 9.47 9.7 9.52 258900.0 9.23
2020-07-31 9.66 9.3 9.51 9.61 403900.0 9.32
2020-07-30 9.8 9.55 9.65 9.56 248700.0 9.27
2020-07-29 10.03 9.75 9.91 9.88 211300.0 9.58
2020-07-28 10.04 9.7 9.7 9.83 242900.0 9.53
2020-07-27 10.29 9.56 10.13 9.69 277900.0 9.4
2020-07-24 10.64 9.95 10.52 10.06 395600.0 9.76
2020-07-23 10.59 10.03 10.13 10.44 394800.0 10.12
2020-07-22 10.27 9.85 10.16 9.99 233100.0 9.69
2020-07-21 10.39 9.63 9.67 10.31 522300.0 10.0
2020-07-20 10.34 9.44 10.34 9.5 1325800.0 9.21
2020-07-17 10.62 10.26 10.62 10.28 155700.0 9.97
2020-07-16 10.8 10.49 10.64 10.64 135200.0 10.32
2020-07-15 10.81 10.45 10.54 10.72 174500.0 10.4
2020-07-14 10.44 10.11 10.27 10.25 139700.0 9.94
2020-07-13 10.47 10.06 10.47 10.31 156600.0 10.0
2020-07-10 10.36 9.83 9.83 10.35 215400.0 10.04
2020-07-09 10.17 9.76 10.17 9.83 133300.0 9.53
2020-07-08 10.32 9.94 10.19 10.19 161600.0 9.88
2020-07-07 10.5 10.13 10.5 10.22 162300.0 9.91
2020-07-06 10.85 10.48 10.78 10.62 147400.0 10.3
2020-07-02 11.14 10.47 11.0 10.53 171500.0 10.21
2020-07-01 11.68 10.65 11.48 10.73 233800.0 10.41
2020-06-30 11.64 11.26 11.26 11.52 174600.0 11.17
2020-06-29 11.37 10.87 10.99 11.3 206800.0 10.96
2020-06-26 10.95 10.42 10.76 10.84 1146400.0 10.51
2020-06-25 10.97 10.41 10.41 10.96 226000.0 10.63
2020-06-24 10.73 10.4 10.6 10.48 195700.0 10.16
2020-06-23 11.19 10.77 10.99 10.79 183600.0 10.46
2020-06-22 11.0 10.42 10.66 10.88 178400.0 10.55
2020-06-19 11.21 10.52 11.21 10.65 370400.0 10.33
2020-06-18 11.18 10.58 10.7 11.05 188200.0 10.72
2020-06-17 11.27 10.8 11.08 10.82 185200.0 10.49
2020-06-16 11.4 10.88 11.26 11.08 106800.0 10.75
2020-06-15 10.94 10.31 10.35 10.81 101400.0 10.48
2020-06-12 11.05 10.46 11.01 10.77 147300.0 10.44
2020-06-11 11.12 10.46 10.92 10.5 206700.0 10.18
2020-06-10 12.2 11.53 12.2 11.53 126800.0 11.18
2020-06-09 12.4 11.8 12.05 12.2 107600.0 11.83
2020-06-08 12.5 12.05 12.5 12.36 130400.0 11.99
2020-06-05 12.28 11.75 12.0 12.13 198100.0 11.76
2020-06-04 11.49 11.06 11.19 11.38 134800.0 11.04
2020-06-03 11.51 10.92 11.04 11.32 178400.0 10.98
2020-06-02 11.15 10.68 11.14 10.79 147600.0 10.46
2020-06-01 11.28 10.75 10.83 10.88 268200.0 10.55
2020-05-29 11.3 10.88 11.16 10.93 240200.0 10.6
2020-05-28 12.45 11.45 12.13 11.48 170000.0 11.13
2020-05-27 12.31 11.44 11.63 12.24 207700.0 11.87
2020-05-26 11.39 10.92 10.93 11.21 215500.0 10.87
2020-05-22 10.91 10.54 10.73 10.69 124500.0 10.37
2020-05-21 10.89 10.56 10.83 10.68 135600.0 10.36
2020-05-20 10.93 10.47 10.47 10.84 183700.0 10.51
2020-05-19 10.81 10.25 10.74 10.25 193200.0 9.94
2020-05-18 10.88 10.22 10.37 10.81 228800.0 10.48
2020-05-15 10.0 9.72 9.84 9.9 447600.0 9.6
2020-05-14 9.94 9.38 9.6 9.84 296900.0 9.54
2020-05-13 10.44 9.72 10.06 9.88 231300.0 9.58
2020-05-12 10.72 10.12 10.72 10.16 189800.0 9.85
2020-05-11 11.33 10.72 11.13 10.79 189100.0 10.36
2020-05-08 11.4 11.03 11.07 11.37 139900.0 10.91
2020-05-07 10.96 10.68 10.8 10.82 145900.0 10.39
2020-05-06 10.97 10.57 10.83 10.63 140500.0 10.2
2020-05-05 11.46 10.79 11.32 10.8 156300.0 10.37
2020-05-04 11.26 10.98 11.25 11.08 140100.0 10.64
2020-05-01 11.53 10.55 11.38 11.46 228700.0 11.0
2020-04-30 11.87 10.93 11.5 11.27 299700.0 10.82
2020-04-29 12.03 11.45 11.67 11.84 223800.0 11.37
2020-04-28 11.65 11.09 11.3 11.23 120000.0 10.78
2020-04-27 11.12 10.51 10.51 10.99 136500.0 10.55
2020-04-24 10.71 10.25 10.4 10.44 220200.0 10.02
2020-04-23 10.71 10.15 10.15 10.41 116400.0 9.99
2020-04-22 10.58 10.11 10.58 10.23 155700.0 9.82
2020-04-21 10.46 9.85 9.92 10.35 130900.0 9.94
2020-04-20 10.61 10.08 10.27 10.3 135500.0 9.89
2020-04-17 10.67 10.3 10.3 10.55 173800.0 10.13
2020-04-16 10.8 9.77 10.18 10.0 163000.0 9.6
2020-04-15 10.71 10.2 10.4 10.26 178500.0 9.85
2020-04-14 11.14 10.61 11.14 10.84 164500.0 10.41
2020-04-13 11.47 10.66 11.47 10.8 142700.0 10.37
2020-04-09 11.54 10.7 10.7 11.49 150500.0 11.03
2020-04-08 10.65 10.35 10.63 10.53 145800.0 10.11
2020-04-07 10.83 10.2 10.71 10.35 144200.0 9.94
2020-04-06 10.5 10.0 10.3 10.39 235600.0 9.97
2020-04-03 10.7 9.62 10.6 9.9 148000.0 9.5
2020-04-02 10.83 10.12 10.22 10.66 114800.0 10.23
2020-04-01 10.94 10.34 10.94 10.43 170000.0 10.01
2020-03-31 11.48 10.92 11.47 11.19 267900.0 10.74
2020-03-30 11.7 10.65 10.94 11.41 139700.0 10.95
2020-03-27 11.46 10.75 11.17 10.83 275200.0 10.4
2020-03-26 11.4 10.63 10.63 11.4 190300.0 10.94
2020-03-25 10.85 9.96 10.54 10.56 174400.0 10.14
2020-03-24 10.81 9.99 10.72 10.62 183400.0 10.19
2020-03-23 10.76 9.58 10.36 10.43 241100.0 10.01
2020-03-20 12.45 10.12 12.14 10.12 385400.0 9.71
2020-03-19 13.22 12.02 12.61 12.07 239900.0 11.59
2020-03-18 13.1 11.87 12.63 12.69 214600.0 12.18
2020-03-17 13.47 11.06 11.44 13.39 371200.0 12.85
2020-03-16 11.62 10.98 11.01 11.25 271300.0 10.8
2020-03-13 12.22 11.55 12.05 12.14 294600.0 11.65
2020-03-12 12.24 11.22 11.78 11.51 279500.0 11.05
2020-03-11 12.58 12.25 12.33 12.5 253800.0 12.0
2020-03-10 12.74 11.89 12.34 12.66 140500.0 12.15
2020-03-09 13.14 11.89 12.99 12.02 151000.0 11.54
2020-03-06 14.11 13.63 13.74 13.92 243500.0 13.36
2020-03-05 14.37 13.88 14.21 14.11 323100.0 13.54
2020-03-04 14.54 14.08 14.34 14.5 98600.0 13.92
2020-03-03 14.78 14.06 14.56 14.22 205300.0 13.65
2020-03-02 14.69 13.84 14.15 14.66 119600.0 14.07
2020-02-28 14.46 13.83 14.27 14.13 319000.0 13.56
2020-02-27 15.17 14.52 14.92 14.54 190800.0 13.96
2020-02-26 15.5 15.0 15.35 15.05 135600.0 14.45
2020-02-25 15.6 15.18 15.53 15.24 259100.0 14.63
2020-02-24 15.6 15.41 15.41 15.54 84100.0 14.92
2020-02-21 15.87 15.66 15.87 15.69 136400.0 15.06
2020-02-20 15.94 15.75 15.76 15.84 68000.0 15.21
2020-02-19 15.93 15.73 15.73 15.85 88700.0 15.21
2020-02-18 15.88 15.68 15.77 15.73 94400.0 15.1