USD
Datos históricos de Northfield Bancorp, Inc.
Northfield Bancorp, Inc. · NFBK
$15.43
▲ +0.02 (+0.13%)
Última operación · 10/10/2026, 17:41:26 UTC
- Variación en el periodo
- +40.98%
- Máximo
- US$15.61
- 20 de julio de 2026
- Mínimo
- US$9.91
- 7 de noviembre de 2025
- Volumen medio diario
- 0.28 M
Del 10 de octubre de 2025 al 20 de julio de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 20 jul 2026 | 14.96 | 15.61 | 14.76 | 15.31 | +3.03% | 1.11 M |
| 17 jul 2026 | 14.59 | 15.01 | 14.52 | 14.86 | +1.36% | 399,730.465 |
| 16 jul 2026 | 14.77 | 14.88 | 14.59 | 14.66 | −0.61% | 224,438.301 |
| 15 jul 2026 | 14.72 | 14.84 | 14.66 | 14.75 | +0.20% | 234,937.993 |
| 14 jul 2026 | 14.62 | 14.82 | 14.61 | 14.72 | +0.68% | 214,961.927 |
| 13 jul 2026 | 14.54 | 14.68 | 14.43 | 14.62 | +0.55% | 168,062.186 |
| 10 jul 2026 | 14.75 | 14.81 | 14.42 | 14.54 | −1.22% | 295,914.82 |
| 9 jul 2026 | 14.57 | 14.80 | 14.57 | 14.72 | +0.41% | 665,466.983 |
| 8 jul 2026 | 14.84 | 14.84 | 14.60 | 14.66 | −1.21% | 765,191.516 |
| 7 jul 2026 | 14.77 | 14.97 | 14.77 | 14.84 | +0.20% | 345,407.64 |
| 6 jul 2026 | 14.72 | 14.94 | 14.72 | 14.81 | +0.14% | 422,494.54 |
| 2 jul 2026 | 14.98 | 14.98 | 14.74 | 14.79 | −0.80% | 241,882.668 |
| 1 jul 2026 | 14.79 | 14.97 | 14.74 | 14.91 | +1.22% | 298,245.558 |
| 30 jun 2026 | 14.66 | 14.74 | 14.57 | 14.73 | +0.61% | 296,610.123 |
| 29 jun 2026 | 14.68 | 14.90 | 14.56 | 14.64 | −2.33% | 461,282.312 |
| 26 jun 2026 | 14.61 | 15.01 | 14.55 | 14.99 | +3.02% | 1.18 M |
| 25 jun 2026 | 14.58 | 14.69 | 14.51 | 14.55 | −0.21% | 286,863.026 |
| 24 jun 2026 | 14.43 | 14.64 | 14.43 | 14.58 | +0.34% | 285,397.511 |
| 23 jun 2026 | 14.45 | 14.64 | 14.40 | 14.53 | +1.04% | 345,424.897 |
| 22 jun 2026 | 14.36 | 14.48 | 14.31 | 14.38 | −0.21% | 158,665.891 |
| 18 jun 2026 | 14.49 | 14.56 | 14.37 | 14.41 | −0.07% | 456,636.68 |
| 17 jun 2026 | 14.49 | 14.61 | 14.33 | 14.42 | −0.89% | 269,272.544 |
| 16 jun 2026 | 14.47 | 14.59 | 14.42 | 14.55 | +1.04% | 223,582.112 |
| 15 jun 2026 | 14.80 | 14.81 | 14.38 | 14.40 | −2.57% | 321,208.412 |
| 12 jun 2026 | 14.64 | 14.80 | 14.64 | 14.78 | +0.68% | 237,853.177 |
| 11 jun 2026 | 14.78 | 14.84 | 14.59 | 14.68 | −0.41% | 379,837.603 |
| 10 jun 2026 | 14.65 | 14.76 | 14.57 | 14.74 | +0.61% | 443,087.709 |
| 9 jun 2026 | 14.55 | 14.71 | 14.55 | 14.65 | +0.90% | 440,929.202 |
| 8 jun 2026 | 14.35 | 14.57 | 14.35 | 14.52 | +1.18% | 568,067.207 |
| 5 jun 2026 | 14.26 | 14.38 | 14.24 | 14.35 | +0.63% | 311,425.914 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.