U.S. markets open in 3 hours 54 minutes
F S&P 500
5,338.00 +16.50 (+0.31%) F Dow Jones
39,184.00 +27.00 (+0.07%) F Nasdaq
18,972.50 +96.50 (+0.51%) E-mini Russell 2000 Index Futur
2,085.70 +9.20 (+0.44%) Petróleo
79.03 +1.31 (+1.69%) Oro
2,345.20 +10.70 (+0.46%)
Northfield Bancorp, Inc. (Staten Island, NY) (NFBK)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
28 may 2023 - 28 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 may 2024 | 9.07 | 9.41 | 8.86 | 9.00 | 9.00 | 164,600 |
| 23 may 2024 | 9.52 | 9.52 | 8.91 | 9.00 | 9.00 | 192,800 |
| 22 may 2024 | 9.50 | 9.73 | 9.42 | 9.53 | 9.53 | 118,400 |
| 21 may 2024 | 9.44 | 9.62 | 9.44 | 9.52 | 9.52 | 124,600 |
| 20 may 2024 | 9.72 | 9.75 | 9.46 | 9.47 | 9.47 | 142,800 |
| 17 may 2024 | 9.61 | 9.96 | 9.54 | 9.75 | 9.75 | 176,400 |
| 16 may 2024 | 9.52 | 9.63 | 9.43 | 9.60 | 9.60 | 174,800 |
| 15 may 2024 | 9.31 | 9.59 | 9.27 | 9.55 | 9.55 | 227,500 |
| 14 may 2024 | 9.37 | 9.40 | 9.07 | 9.15 | 9.15 | 263,700 |
| 13 may 2024 | 9.45 | 9.45 | 9.17 | 9.20 | 9.20 | 337,000 |
| 10 may 2024 | 9.43 | 9.45 | 9.28 | 9.41 | 9.41 | 211,800 |
| 09 may 2024 | 9.24 | 9.43 | 9.24 | 9.43 | 9.43 | 216,700 |
| 08 may 2024 | 8.94 | 9.29 | 8.94 | 9.26 | 9.26 | 206,300 |
| 07 may 2024 | 9.06 | 9.33 | 9.03 | 9.06 | 9.06 | 266,100 |
| 07 may 2024 | 0.13 Dividendo | |||||
| 06 may 2024 | 9.04 | 9.33 | 9.04 | 9.20 | 9.07 | 265,800 |
| 03 may 2024 | 8.98 | 9.09 | 8.98 | 9.01 | 8.88 | 272,000 |
| 02 may 2024 | 8.67 | 8.97 | 8.67 | 8.87 | 8.74 | 287,100 |
| 01 may 2024 | 8.35 | 8.80 | 8.33 | 8.57 | 8.45 | 323,200 |
| 30 abr 2024 | 8.41 | 8.58 | 8.31 | 8.34 | 8.22 | 400,800 |
| 29 abr 2024 | 8.50 | 8.60 | 8.42 | 8.50 | 8.38 | 251,700 |
| 26 abr 2024 | 8.29 | 8.65 | 8.23 | 8.52 | 8.40 | 273,100 |
| 25 abr 2024 | 8.99 | 8.99 | 8.08 | 8.29 | 8.17 | 348,300 |
| 24 abr 2024 | 8.87 | 8.99 | 8.77 | 8.98 | 8.85 | 188,200 |
| 23 abr 2024 | 8.70 | 8.97 | 8.70 | 8.91 | 8.78 | 191,100 |
| 22 abr 2024 | 8.49 | 8.90 | 8.49 | 8.78 | 8.66 | 288,000 |
| 19 abr 2024 | 8.10 | 8.53 | 7.99 | 8.51 | 8.39 | 223,400 |
| 18 abr 2024 | 8.14 | 8.29 | 8.08 | 8.13 | 8.02 | 247,700 |
| 17 abr 2024 | 8.39 | 8.39 | 8.13 | 8.14 | 8.02 | 199,700 |
| 16 abr 2024 | 8.32 | 8.34 | 8.12 | 8.16 | 8.04 | 174,800 |
| 15 abr 2024 | 8.40 | 8.56 | 8.32 | 8.41 | 8.29 | 257,500 |
| 12 abr 2024 | 8.39 | 8.44 | 8.27 | 8.37 | 8.25 | 128,600 |
| 11 abr 2024 | 8.47 | 8.56 | 8.39 | 8.48 | 8.36 | 200,800 |
| 10 abr 2024 | 8.99 | 9.03 | 8.24 | 8.36 | 8.24 | 185,400 |
| 09 abr 2024 | 9.23 | 9.31 | 9.14 | 9.18 | 9.05 | 142,000 |
| 08 abr 2024 | 9.14 | 9.30 | 9.14 | 9.23 | 9.10 | 137,900 |
| 05 abr 2024 | 9.18 | 9.25 | 9.07 | 9.09 | 8.96 | 159,900 |
| 04 abr 2024 | 9.59 | 9.66 | 9.25 | 9.28 | 9.15 | 182,400 |
| 03 abr 2024 | 9.53 | 9.64 | 9.42 | 9.50 | 9.37 | 172,600 |
| 02 abr 2024 | 9.54 | 9.63 | 9.44 | 9.61 | 9.47 | 232,500 |
| 01 abr 2024 | 9.75 | 9.75 | 9.48 | 9.69 | 9.55 | 174,100 |
| 28 mar 2024 | 9.65 | 9.80 | 9.63 | 9.72 | 9.58 | 170,500 |
| 27 mar 2024 | 9.39 | 9.64 | 9.38 | 9.64 | 9.50 | 182,000 |
| 26 mar 2024 | 9.44 | 9.53 | 9.25 | 9.33 | 9.20 | 100,600 |
| 25 mar 2024 | 9.37 | 9.47 | 9.31 | 9.41 | 9.28 | 113,100 |
| 22 mar 2024 | 9.66 | 9.66 | 9.30 | 9.34 | 9.21 | 119,100 |
| 21 mar 2024 | 9.67 | 9.86 | 9.50 | 9.59 | 9.45 | 177,500 |
| 20 mar 2024 | 9.22 | 9.72 | 9.18 | 9.60 | 9.46 | 123,600 |
| 19 mar 2024 | 9.16 | 9.49 | 9.13 | 9.29 | 9.16 | 130,500 |
| 18 mar 2024 | 9.46 | 9.47 | 9.22 | 9.23 | 9.10 | 153,800 |
| 15 mar 2024 | 9.32 | 9.51 | 9.19 | 9.48 | 9.35 | 592,500 |
| 14 mar 2024 | 9.68 | 9.68 | 9.22 | 9.27 | 9.14 | 183,800 |
| 13 mar 2024 | 9.83 | 9.94 | 9.69 | 9.75 | 9.61 | 121,200 |
| 12 mar 2024 | 9.99 | 10.07 | 9.86 | 9.87 | 9.73 | 143,000 |
| 11 mar 2024 | 10.13 | 10.27 | 10.05 | 10.08 | 9.94 | 117,400 |
| 08 mar 2024 | 10.08 | 10.50 | 10.03 | 10.21 | 10.07 | 269,800 |
| 07 mar 2024 | 10.27 | 10.41 | 9.94 | 9.98 | 9.84 | 208,100 |
| 06 mar 2024 | 10.14 | 10.26 | 9.81 | 10.14 | 10.00 | 162,800 |
| 05 mar 2024 | 9.98 | 10.24 | 9.88 | 10.15 | 10.01 | 157,800 |
| 04 mar 2024 | 10.08 | 10.26 | 9.96 | 9.98 | 9.84 | 233,600 |
| 01 mar 2024 | 10.04 | 10.20 | 9.82 | 10.06 | 9.92 | 249,900 |
| 29 feb 2024 | 10.08 | 10.26 | 9.95 | 10.10 | 9.96 | 352,200 |
| 28 feb 2024 | 9.88 | 10.01 | 9.85 | 9.86 | 9.72 | 169,000 |
| 27 feb 2024 | 10.11 | 10.18 | 9.91 | 9.96 | 9.82 | 155,300 |
| 26 feb 2024 | 10.00 | 10.14 | 9.95 | 10.09 | 9.95 | 189,200 |
| 23 feb 2024 | 10.02 | 10.11 | 9.89 | 10.03 | 9.89 | 281,700 |
| 22 feb 2024 | 10.27 | 10.27 | 9.95 | 9.99 | 9.85 | 258,000 |
| 21 feb 2024 | 10.50 | 10.58 | 10.27 | 10.32 | 10.17 | 135,200 |
| 20 feb 2024 | 10.65 | 10.80 | 10.46 | 10.51 | 10.36 | 215,500 |
| 16 feb 2024 | 10.78 | 10.88 | 10.47 | 10.67 | 10.52 | 850,300 |
| 15 feb 2024 | 10.69 | 10.93 | 10.46 | 10.91 | 10.76 | 265,400 |
| 14 feb 2024 | 10.65 | 10.82 | 10.42 | 10.61 | 10.46 | 170,200 |
| 13 feb 2024 | 10.80 | 11.25 | 10.45 | 10.53 | 10.38 | 208,900 |
| 12 feb 2024 | 11.03 | 11.32 | 11.00 | 11.17 | 11.01 | 214,800 |
| 09 feb 2024 | 10.73 | 11.02 | 10.57 | 10.99 | 10.83 | 250,900 |
| 08 feb 2024 | 10.43 | 10.73 | 10.37 | 10.73 | 10.58 | 371,300 |
| 07 feb 2024 | 10.88 | 10.98 | 10.39 | 10.42 | 10.27 | 199,400 |
| 06 feb 2024 | 11.05 | 11.21 | 10.79 | 10.86 | 10.71 | 187,700 |
| 06 feb 2024 | 0.13 Dividendo | |||||
| 05 feb 2024 | 11.36 | 11.42 | 11.18 | 11.25 | 10.96 | 216,800 |
| 02 feb 2024 | 11.50 | 11.69 | 11.45 | 11.50 | 11.21 | 166,300 |
| 01 feb 2024 | 12.09 | 12.22 | 11.52 | 11.74 | 11.44 | 286,100 |
| 31 ene 2024 | 12.51 | 12.59 | 12.02 | 12.03 | 11.72 | 287,400 |
| 30 ene 2024 | 13.15 | 13.15 | 12.39 | 12.75 | 12.42 | 340,800 |
| 29 ene 2024 | 13.27 | 13.42 | 13.11 | 13.24 | 12.90 | 288,500 |
| 26 ene 2024 | 13.31 | 13.44 | 13.21 | 13.31 | 12.97 | 137,500 |
| 25 ene 2024 | 13.11 | 13.48 | 12.88 | 13.27 | 12.93 | 194,800 |
| 24 ene 2024 | 12.83 | 12.91 | 12.75 | 12.86 | 12.53 | 178,500 |
| 23 ene 2024 | 12.91 | 12.92 | 12.65 | 12.66 | 12.34 | 174,500 |
| 22 ene 2024 | 12.58 | 12.82 | 12.58 | 12.81 | 12.48 | 163,500 |
| 19 ene 2024 | 12.27 | 12.48 | 12.13 | 12.47 | 12.15 | 153,100 |
| 18 ene 2024 | 12.21 | 12.25 | 12.11 | 12.17 | 11.86 | 138,900 |
| 17 ene 2024 | 11.91 | 12.15 | 11.91 | 12.12 | 11.81 | 178,200 |
| 16 ene 2024 | 12.00 | 12.26 | 11.96 | 12.13 | 11.82 | 209,700 |
| 12 ene 2024 | 12.27 | 12.33 | 12.13 | 12.16 | 11.85 | 157,000 |
| 11 ene 2024 | 12.14 | 12.23 | 12.05 | 12.21 | 11.90 | 222,500 |
| 10 ene 2024 | 12.15 | 12.24 | 12.08 | 12.22 | 11.91 | 200,200 |
| 09 ene 2024 | 12.16 | 12.26 | 12.13 | 12.22 | 11.91 | 150,100 |
| 08 ene 2024 | 12.27 | 12.46 | 12.22 | 12.33 | 12.02 | 130,500 |
| 05 ene 2024 | 12.22 | 12.50 | 12.22 | 12.29 | 11.98 | 251,000 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.