Stockscreener 앱 받기
10.79
1.06%
-0.115
Northfield Bancorp Inc 주식 (NFBK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-26 | $10.88 | $10.74 | $0.14 | 64,965.0 | -1.07% |
| 2025-11-25 | $11.01 | $10.49 | $0.51 | 427,255.0 | +3.61% |
| 2025-11-24 | $10.68 | $10.34 | $0.34 | 915,353.0 | -0.47% |
| 2025-11-21 | $10.67 | $10.21 | $0.46 | 208,104.0 | +3.73% |
| 2025-11-20 | $10.56 | $10.11 | $0.45 | 169,640.0 | -0.49% |
| 2025-11-19 | $10.27 | $10.08 | $0.19 | 168,475.0 | +0.99% |
| 2025-11-18 | $10.28 | $10.09 | $0.195 | 123,468.0 | +0.00% |
| 2025-11-17 | $10.61 | $10.05 | $0.56 | 167,380.0 | -4.25% |
| 2025-11-14 | $10.62 | $10.29 | $0.33 | 198,352.0 | +0.57% |
| 2025-11-13 | $10.60 | $10.41 | $0.185 | 195,281.0 | +0.29% |
| 2025-11-12 | $10.60 | $10.35 | $0.25 | 112,218.0 | +0.77% |
| 2025-11-11 | $10.48 | $10.29 | $0.19 | 175,650.0 | +0.10% |
| 2025-11-10 | $10.46 | $10.08 | $0.38 | 242,189.0 | +3.17% |
| 2025-11-07 | $10.09 | $9.90 | $0.185 | 156,018.0 | +1.00% |
| 2025-11-06 | $10.19 | $9.96 | $0.225 | 197,979.0 | -2.44% |
| 2025-11-05 | $10.25 | $10.02 | $0.235 | 185,459.0 | +0.79% |
| 2025-11-04 | $10.21 | $10.01 | $0.20 | 249,477.0 | -0.10% |
| 2025-11-03 | $10.18 | $10.00 | $0.18 | 147,297.0 | -0.49% |
| 2025-10-31 | $10.39 | $10.10 | $0.29 | 148,884.0 | -0.58% |
| 2025-10-30 | $10.37 | $10.14 | $0.23 | 154,069.0 | +0.39% |
| 2025-10-29 | $10.64 | $10.15 | $0.495 | 194,351.0 | -1.82% |
| 2025-10-28 | $10.71 | $10.24 | $0.475 | 238,574.0 | -3.25% |
Northfield Bancorp Inc 주식 (NFBK) 연도별 가격 이력
이 심층 분석에서는 Northfield Bancorp Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NFBK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Northfield Bancorp Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Northfield Bancorp Inc 주식 (NFBK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $11.01 | $9.90 | $1.10 | 4,104,560.0 | +5.51% |
| 2025-10 | $12.00 | $10.10 | $1.90 | 4,514,598.0 | -13.39% |
| 2025-09 | $12.14 | $11.30 | $0.84 | 4,024,990.0 | -0.42% |
| 2025-08 | $11.99 | $10.28 | $1.71 | 3,463,608.0 | +11.27% |
| 2025-07 | $12.50 | $10.40 | $2.10 | 3,882,713.0 | -7.23% |
| 2025-06 | $12.24 | $11.18 | $1.06 | 4,293,196.0 | -1.71% |
| 2025-05 | $11.99 | $10.34 | $1.65 | 3,546,552.0 | +10.71% |
| 2025-04 | $11.03 | $9.40 | $1.62 | 3,841,197.0 | -3.30% |
| 2025-03 | $11.93 | $10.35 | $1.58 | 3,644,716.0 | -7.39% |
| 2025-02 | $12.25 | $11.16 | $1.09 | 3,317,153.0 | +0.94% |
| 2025-01 | $12.21 | $10.47 | $1.74 | 3,228,698.0 | +0.43% |
Northfield Bancorp Inc 주식 (NFBK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $13.68 | $11.50 | $2.18 | 3,983,668.0 | -13.30% |
| 2024-11 | $14.39 | $11.33 | $3.06 | 3,351,771.0 | +13.68% |
| 2024-10 | $12.66 | $10.91 | $1.75 | 2,962,500.0 | +1.47% |
| 2024-09 | $12.37 | $11.16 | $1.21 | 3,724,355.0 | -4.29% |
| 2024-08 | $12.49 | $10.55 | $1.94 | 4,287,336.0 | -3.12% |
| 2024-07 | $12.94 | $8.92 | $4.02 | 7,802,542.0 | +31.96% |
| 2024-06 | $9.64 | $6.98 | $2.66 | 16,235,047.0 | +7.00% |
| 2024-05 | $9.96 | $8.33 | $1.63 | 4,485,119.0 | +6.24% |
| 2024-04 | $9.75 | $7.99 | $1.76 | 4,662,920.0 | -14.20% |
| 2024-03 | $10.50 | $9.13 | $1.37 | 3,718,503.0 | -3.76% |
| 2024-02 | $12.21 | $9.85 | $2.37 | 5,286,471.0 | -16.04% |
| 2024-01 | $13.48 | $11.91 | $1.57 | 4,181,433.0 | -4.37% |
Northfield Bancorp Inc 주식 (NFBK) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $12.90 | $9.49 | $3.41 | 5,849,755.0 | +31.87% |
| 2023-11 | $10.02 | $8.55 | $1.46 | 3,694,764.0 | +10.93% |
| 2023-10 | $9.64 | $8.39 | $1.25 | 3,832,489.0 | -8.99% |
| 2023-09 | $10.81 | $9.12 | $1.70 | 6,072,818.0 | -10.34% |
| 2023-08 | $12.21 | $10.48 | $1.73 | 2,980,379.0 | -13.46% |
| 2023-07 | $12.69 | $10.70 | $1.99 | 2,773,354.0 | +10.93% |
| 2023-06 | $11.80 | $10.21 | $1.59 | 4,578,825.0 | +7.33% |
| 2023-05 | $10.69 | $9.13 | $1.56 | 4,119,980.0 | -1.82% |
| 2023-04 | $11.96 | $10.35 | $1.61 | 2,547,157.0 | -11.54% |
| 2023-03 | $14.66 | $11.63 | $3.03 | 5,188,467.0 | -19.92% |
| 2023-02 | $14.88 | $14.17 | $0.71 | 3,283,747.0 | -1.61% |
| 2023-01 | $16.02 | $14.16 | $1.86 | 2,639,155.0 | -4.96% |
0.28%
자본화:
|
볼륨(24시간):