Northfield Bancorp

NFBK
🏛️ usa →
11.80
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-30 11.76 11.83 11.54 11.80 0.2M
2025-09-29 11.94 11.94 11.70 11.81 0.2M
2025-09-26 11.81 11.97 11.81 11.93 0.2M
2025-09-25 11.75 11.84 11.73 11.82 0.1M
2025-09-24 11.69 11.82 11.65 11.80 0.2M
2025-09-23 11.72 11.86 11.66 11.70 0.2M
2025-09-22 11.61 11.74 11.52 11.67 0.2M
2025-09-19 11.83 11.87 11.60 11.65 0.6M
2025-09-18 11.51 11.90 11.51 11.88 0.2M
2025-09-17 11.39 11.80 11.30 11.45 0.3M
2025-09-16 11.71 11.78 11.31 11.31 0.2M
2025-09-15 11.80 11.82 11.71 11.76 0.1M
2025-09-12 11.97 11.97 11.73 11.76 0.1M
2025-09-11 11.74 11.99 11.58 11.98 0.2M
2025-09-10 11.64 11.71 11.49 11.64 0.1M
2025-09-09 11.90 11.90 11.61 11.64 0.1M
2025-09-08 12.00 12.00 11.74 11.88 0.1M
2025-09-05 12.00 12.14 11.79 11.92 0.2M
2025-09-04 11.97 12.00 11.82 11.98 0.1M
2025-09-03 11.80 12.01 11.80 11.89 0.2M
2025-09-02 11.72 11.87 11.67 11.86 0.1M
2025-08-29 11.88 11.95 11.81 11.85 0.2M
2025-08-28 11.99 11.99 11.79 11.86 0.1M
2025-08-27 11.76 11.97 11.76 11.91 0.2M
2025-08-26 11.60 11.87 11.54 11.81 0.2M
2025-08-25 11.67 11.75 11.54 11.55 0.2M
2025-08-22 11.19 11.76 11.14 11.74 0.2M
2025-08-21 11.09 11.44 11.02 11.09 0.1M
2025-08-20 11.12 11.22 11.02 11.18 0.1M
2025-08-19 11.05 11.22 11.01 11.11 0.1M
2025-08-18 11.08 11.13 10.81 11.01 0.1M
2025-08-15 11.43 11.43 11.08 11.11 0.3M
2025-08-14 11.40 11.43 11.26 11.38 0.2M
2025-08-13 11.29 11.58 11.23 11.58 0.2M
2025-08-12 10.77 11.23 10.61 11.22 0.1M
2025-08-11 10.68 10.73 10.63 10.71 0.1M
2025-08-08 10.67 10.69 10.54 10.64 0.2M
2025-08-07 10.74 10.74 10.49 10.56 0.2M
2025-08-06 10.66 10.69 10.56 10.67 0.1M
2025-08-05 10.74 11.08 10.53 10.74 0.2M
2025-08-04 10.46 10.91 10.38 10.74 0.2M
2025-08-01 10.52 10.66 10.28 10.40 0.2M
2025-07-31 10.49 10.71 10.40 10.65 0.3M
2025-07-30 10.97 11.15 10.52 10.64 0.4M
2025-07-29 11.07 11.28 10.93 10.96 0.2M
2025-07-28 10.92 11.08 10.81 11.00 0.2M
2025-07-25 11.35 11.37 10.84 10.88 0.3M
2025-07-24 11.28 11.57 11.22 11.37 0.2M
2025-07-23 11.37 11.37 11.26 11.36 0.1M
2025-07-22 11.35 11.55 11.30 11.32 0.1M
2025-07-21 11.42 11.54 11.37 11.38 0.1M
2025-07-18 11.57 11.59 11.37 11.39 0.2M
2025-07-17 11.36 11.57 11.22 11.48 0.2M
2025-07-16 11.44 11.44 11.18 11.38 0.2M
2025-07-15 11.74 11.78 11.34 11.34 0.2M
2025-07-14 11.66 11.82 11.66 11.77 0.1M
2025-07-11 11.85 11.85 11.68 11.72 0.2M
2025-07-10 11.93 12.15 11.89 11.96 0.2M
2025-07-09 12.06 12.18 11.91 11.99 0.2M
2025-07-08 11.99 12.20 11.94 11.99 0.2M
2025-07-07 12.12 12.50 11.97 12.00 0.1M
2025-07-03 12.39 12.39 12.06 12.22 0.1M
2025-07-02 12.00 12.07 11.89 12.03 0.1M
2025-07-01 11.42 12.17 11.39 11.96 0.2M
2025-06-30 11.96 12.05 11.48 11.48 0.2M
2025-06-27 11.91 12.02 11.85 11.91 0.4M
2025-06-26 11.63 11.87 11.43 11.86 0.4M
2025-06-25 11.68 11.69 11.50 11.52 0.3M
2025-06-24 11.66 11.87 11.41 11.70 0.2M
2025-06-23 11.19 11.56 11.19 11.56 0.2M
2025-06-20 11.66 11.70 11.20 11.26 0.3M
2025-06-18 11.60 11.76 11.58 11.62 0.2M
2025-06-17 11.61 11.70 11.55 11.61 0.2M
2025-06-16 11.97 12.12 11.68 11.74 0.3M
2025-06-13 12.07 12.21 11.46 11.81 0.2M
2025-06-12 12.00 12.24 11.88 12.21 0.2M
2025-06-11 12.13 12.21 12.05 12.09 0.1M
2025-06-10 12.05 12.17 12.05 12.10 0.1M
2025-06-09 12.09 12.23 11.92 12.02 0.2M
2025-06-06 11.76 12.04 11.76 12.03 0.2M
2025-06-05 11.62 11.75 11.47 11.70 0.2M
2025-06-04 11.70 11.84 11.34 11.64 0.1M
2025-06-03 11.47 11.76 11.18 11.72 0.2M
2025-06-02 11.42 11.67 11.40 11.50 0.2M
2025-05-30 11.88 11.99 11.55 11.68 0.2M
2025-05-29 11.73 11.93 11.41 11.91 0.2M
2025-05-28 11.66 11.92 11.56 11.74 0.3M
2025-05-27 11.61 11.73 11.42 11.71 0.1M
2025-05-23 11.21 11.52 11.21 11.42 0.1M
2025-05-22 11.44 11.64 11.33 11.48 0.2M
2025-05-21 11.81 11.96 11.53 11.54 0.2M
2025-05-20 11.83 11.96 11.71 11.93 0.2M
2025-05-19 11.75 11.90 11.44 11.80 0.1M
2025-05-16 11.89 11.89 11.74 11.82 0.2M
2025-05-15 11.80 11.94 11.73 11.92 0.1M
2025-05-14 11.72 11.88 11.61 11.78 0.1M
2025-05-13 11.86 11.86 11.72 11.72 0.1M
2025-05-12 11.69 11.86 11.68 11.74 0.2M
2025-05-09 11.36 11.36 11.26 11.27 0.1M
2025-05-08 11.28 11.44 11.20 11.35 0.1M
2025-05-07 11.11 11.46 11.11 11.19 0.2M
2025-05-06 11.50 11.50 11.27 11.30 0.1M
2025-05-05 11.50 11.64 11.38 11.42 0.2M
2025-05-02 11.00 11.70 10.96 11.64 0.3M
2025-05-01 10.51 10.79 10.34 10.68 0.1M
2025-04-30 10.34 10.71 10.22 10.55 0.2M
2025-04-29 10.10 10.56 10.10 10.55 0.2M
2025-04-28 10.00 10.19 9.94 10.15 0.2M
2025-04-25 9.96 10.15 9.84 9.96 0.1M
2025-04-24 9.95 10.15 9.81 10.06 0.2M
2025-04-23 10.22 10.37 9.88 9.94 0.2M
2025-04-22 9.80 10.13 9.62 9.96 0.2M
2025-04-21 9.56 9.86 9.46 9.57 0.2M
2025-04-17 9.55 9.83 9.55 9.66 0.2M
2025-04-16 9.60 9.76 9.46 9.56 0.2M
2025-04-15 9.55 10.03 9.55 9.67 0.2M
2025-04-14 9.72 10.06 9.40 9.54 0.1M
2025-04-11 9.62 9.78 9.47 9.59 0.2M
2025-04-10 10.18 10.30 9.59 9.76 0.3M
2025-04-09 9.73 10.69 9.61 10.29 0.2M
2025-04-08 10.16 10.19 9.70 9.85 0.2M
2025-04-07 9.59 10.38 9.40 9.83 0.2M
2025-04-04 9.62 10.24 9.40 9.86 0.2M
2025-04-03 10.46 10.71 10.05 10.05 0.2M
2025-04-02 10.69 11.02 10.66 11.01 0.1M
2025-04-01 10.83 11.03 10.71 10.94 0.2M
2025-03-31 10.94 11.15 10.83 10.91 0.2M
2025-03-28 11.24 11.39 10.96 11.05 0.1M
2025-03-27 11.26 11.55 11.10 11.24 0.1M
2025-03-26 10.91 11.56 10.90 11.23 0.1M
2025-03-25 11.59 11.59 11.35 11.41 0.1M
2025-03-24 11.48 11.59 11.42 11.57 0.1M
2025-03-21 11.23 11.41 11.17 11.27 0.4M
2025-03-20 11.36 11.52 11.31 11.33 0.2M
2025-03-19 11.38 11.63 11.36 11.49 0.1M
2025-03-18 11.29 11.39 11.24 11.34 0.1M
2025-03-17 11.38 11.48 10.91 11.38 0.1M
2025-03-14 11.33 11.43 11.18 11.40 0.1M
2025-03-13 11.09 11.53 11.04 11.18 0.2M
2025-03-12 10.65 11.12 10.35 11.05 0.2M
2025-03-11 11.09 11.23 10.87 10.95 0.2M
2025-03-10 11.26 11.39 11.02 11.04 0.3M
2025-03-07 11.36 11.54 11.26 11.42 0.2M
2025-03-06 11.24 11.47 11.08 11.39 0.2M
2025-03-05 11.47 11.69 11.32 11.36 0.2M
2025-03-04 11.62 11.71 11.41 11.42 0.2M
2025-03-03 11.77 11.93 11.67 11.73 0.2M
2025-02-28 11.57 11.79 11.48 11.78 0.2M
2025-02-27 11.37 11.63 11.35 11.53 0.2M
2025-02-26 11.51 11.52 11.24 11.41 0.2M
2025-02-25 11.39 11.64 11.36 11.53 0.2M
2025-02-24 11.49 11.49 11.32 11.32 0.2M
2025-02-21 11.77 11.77 11.36 11.38 0.2M
2025-02-20 11.88 11.99 11.52 11.64 0.1M
2025-02-19 11.86 12.00 11.77 11.97 0.1M
2025-02-18 11.80 12.03 11.56 12.01 0.2M
2025-02-14 11.78 11.98 11.76 11.82 0.1M
2025-02-13 11.90 11.90 11.60 11.82 0.1M
2025-02-12 12.03 12.03 11.70 11.78 0.1M
2025-02-11 11.87 12.25 11.87 12.25 0.2M
2025-02-10 11.86 12.04 11.67 11.99 0.2M
2025-02-07 12.01 12.04 11.62 11.80 0.2M
2025-02-06 12.15 12.25 11.99 12.02 0.3M
2025-02-05 11.84 12.08 11.67 12.07 0.2M
2025-02-04 11.49 11.90 11.48 11.90 0.2M
2025-02-03 11.38 11.62 11.16 11.53 0.2M
2025-01-31 11.48 11.71 11.33 11.67 0.3M
2025-01-30 11.63 11.70 11.35 11.52 0.3M
2025-01-29 11.59 11.75 11.32 11.55 0.2M
2025-01-28 11.76 11.78 11.57 11.68 0.2M
2025-01-27 11.73 12.06 11.64 11.87 0.2M
2025-01-24 11.79 11.91 11.62 11.66 0.1M
2025-01-23 11.53 12.21 11.53 11.88 0.2M
2025-01-22 11.58 11.60 11.38 11.42 0.2M
2025-01-21 11.70 11.79 11.62 11.69 0.2M
2025-01-17 11.63 11.70 11.40 11.52 0.1M
2025-01-16 11.64 11.67 11.36 11.51 0.1M
2025-01-15 11.76 11.79 11.53 11.67 0.1M
2025-01-14 11.21 11.39 11.10 11.37 0.1M
2025-01-13 10.71 11.15 10.71 11.13 0.2M
2025-01-10 10.91 11.05 10.47 10.87 0.3M
2025-01-08 11.14 11.22 10.94 11.11 0.2M
2025-01-07 11.45 11.49 11.06 11.25 0.1M
2025-01-06 11.48 11.63 11.37 11.43 0.1M
2025-01-03 11.49 11.51 11.20 11.46 0.1M
2025-01-02 11.75 11.82 11.34 11.44 0.1M