Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic
  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Northfield Bncrp Del (NQ: NFBK )

10.47 +0.13 (+1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 11, 2024 9.860 10.39 9.715 10.34 588,159 +0.82(+8.61%)
Jul 10, 2024 9.450 9.615 9.380 9.520 540,501 +0.06(+0.63%)
Jul 09, 2024 9.320 9.465 9.230 9.460 544,457 +0.12(+1.28%)
Jul 08, 2024 9.380 9.456 9.240 9.340 231,187 +0.05(+0.54%)
Jul 05, 2024 9.310 9.360 8.920 9.290 472,630 -0.01(-0.11%)
Jul 03, 2024 9.580 9.580 9.300 9.300 202,428 -0.27(-2.82%)
Jul 02, 2024 9.520 9.650 9.500 9.570 208,830 +0.04(+0.42%)
Jul 01, 2024 9.410 9.530 9.330 9.530 293,744 +0.05(+0.53%)
Jun 28, 2024 9.130 9.640 9.130 9.480 923,957 +0.45(+4.98%)
Jun 27, 2024 8.960 9.050 8.840 9.030 241,098 +0.10(+1.12%)
Jun 26, 2024 8.590 8.940 8.500 8.930 413,362 +0.32(+3.72%)
Jun 25, 2024 8.450 8.615 8.410 8.610 670,574 +0.19(+2.26%)
Jun 24, 2024 8.530 8.590 8.350 8.420 537,828 -0.01(-0.12%)
Jun 21, 2024 8.360 8.740 8.360 8.430 7,252,612 +0.06(+0.72%)
Jun 20, 2024 8.090 8.380 8.090 8.370 693,297 +0.20(+2.45%)
Jun 18, 2024 8.140 8.275 8.130 8.170 549,145 +0.02(+0.25%)
Jun 17, 2024 8.000 8.165 7.860 8.150 386,226 +0.36(+4.62%)
Jun 14, 2024 7.970 7.970 7.670 7.790 581,159 -0.20(-2.50%)
Jun 13, 2024 8.060 8.060 7.710 7.990 605,406 -0.05(-0.62%)
Jun 12, 2024 7.940 8.240 7.690 8.040 663,302 +0.42(+5.51%)
Jun 11, 2024 7.560 7.680 7.410 7.620 709,602 +0.11(+1.40%)
Jun 10, 2024 8.020 8.030 6.980 7.515 1,681,490 -0.72(-8.69%)
Jun 07, 2024 8.080 8.330 8.040 8.230 302,232 +0.08(+0.98%)
Jun 06, 2024 8.270 8.360 8.120 8.150 163,059 -0.17(-2.04%)
Jun 05, 2024 8.340 8.340 8.130 8.320 141,951 +0.07(+0.85%)
Jun 04, 2024 8.400 8.410 8.160 8.250 165,473 -0.24(-2.83%)
Jun 03, 2024 9.030 9.030 8.490 8.490 200,005 -0.37(-4.18%)
May 31, 2024 8.710 8.890 8.650 8.860 170,828 +0.17(+1.96%)
May 30, 2024 8.660 8.790 8.650 8.690 131,430 +0.09(+1.11%)
May 29, 2024 8.750 8.750 8.530 8.595 133,383 -0.35(-3.97%)
May 28, 2024 9.000 9.090 8.865 8.950 194,013 -0.05(-0.56%)
May 24, 2024 9.070 9.410 8.860 9.000 164,592 +0.00(+0.00%)
May 23, 2024 9.520 9.520 8.910 9.000 192,759 -0.53(-5.56%)
May 22, 2024 9.500 9.730 9.416 9.530 118,351 +0.01(+0.11%)
May 21, 2024 9.440 9.620 9.440 9.520 124,697 +0.05(+0.53%)
May 20, 2024 9.720 9.750 9.460 9.470 142,849 -0.28(-2.87%)
May 17, 2024 9.610 9.960 9.540 9.750 176,426 +0.15(+1.56%)
May 16, 2024 9.520 9.630 9.430 9.600 174,784 +0.05(+0.52%)
May 15, 2024 9.310 9.590 9.270 9.550 227,520 +0.40(+4.37%)
May 14, 2024 9.370 9.400 9.070 9.150 263,679 -0.05(-0.54%)
May 13, 2024 9.450 9.450 9.170 9.200 336,998 -0.21(-2.23%)
May 10, 2024 9.430 9.450 9.275 9.410 211,790 -0.02(-0.21%)
May 09, 2024 9.240 9.430 9.240 9.430 216,676 +0.17(+1.84%)
May 08, 2024 8.940 9.285 8.940 9.260 206,330 +0.20(+2.21%)
May 07, 2024 9.060 9.330 9.030 9.060 266,105 -0.01(-0.11%)
May 06, 2024 8.912 9.198 8.912 9.070 269,627 +0.19(+2.11%)
May 03, 2024 8.853 8.962 8.853 8.883 275,906 +0.14(+1.58%)
May 02, 2024 8.547 8.838 8.547 8.745 291,235 +0.30(+3.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.