Stockscreener 앱 받기
11.89
2.59%
0.30
시간 외 거래:
11.89
Northfield Bancorp Inc 주식 (NFBK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $11.90 | $11.57 | $0.33 | 172,360.0 | +2.59% |
| 2024-11-04 | $11.70 | $11.33 | $0.37 | 142,650.0 | -0.77% |
| 2024-11-01 | $11.97 | $11.61 | $0.36 | 109,907.0 | -0.76% |
| 2024-10-31 | $11.93 | $11.77 | $0.16 | 150,046.0 | -1.01% |
| 2024-10-30 | $12.13 | $11.70 | $0.43 | 107,897.0 | +1.45% |
| 2024-10-29 | $11.89 | $11.71 | $0.185 | 94,253.0 | -2.25% |
| 2024-10-28 | $12.07 | $11.63 | $0.44 | 184,998.0 | +4.26% |
| 2024-10-25 | $11.99 | $11.40 | $0.59 | 131,253.0 | -2.04% |
| 2024-10-24 | $12.14 | $11.46 | $0.68 | 131,895.0 | -2.81% |
| 2024-10-23 | $12.12 | $11.80 | $0.32 | 141,746.0 | +1.17% |
| 2024-10-22 | $11.96 | $11.60 | $0.36 | 118,313.0 | +2.05% |
| 2024-10-21 | $12.50 | $11.68 | $0.82 | 184,230.0 | -6.02% |
| 2024-10-18 | $12.58 | $12.35 | $0.235 | 150,896.0 | -1.66% |
| 2024-10-17 | $12.66 | $12.35 | $0.31 | 151,907.0 | +0.72% |
| 2024-10-16 | $12.57 | $12.30 | $0.27 | 176,824.0 | +3.37% |
| 2024-10-15 | $12.31 | $11.72 | $0.59 | 170,362.0 | +3.58% |
| 2024-10-14 | $11.82 | $11.57 | $0.25 | 92,603.0 | +0.51% |
| 2024-10-11 | $11.70 | $11.23 | $0.46 | 142,901.0 | +4.38% |
| 2024-10-10 | $11.23 | $11.02 | $0.21 | 107,973.0 | -0.18% |
| 2024-10-09 | $11.35 | $11.08 | $0.27 | 88,028.0 | +1.17% |
| 2024-10-08 | $11.25 | $11.06 | $0.19 | 74,786.0 | -0.54% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $11.97 | $11.33 | $0.64 | 597,277.0 | +1.02% |
| 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% |
Northfield Bancorp Inc 주식 (NFBK) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $16.10 | $14.72 | $1.38 | 3,534,514.0 | -1.38% |
| 2022-11 | $16.08 | $15.16 | $0.92 | 2,275,905.0 | -0.56% |
| 2022-10 | $16.13 | $14.29 | $1.84 | 2,668,523.0 | +12.09% |
| 2022-09 | $15.19 | $13.70 | $1.48 | 2,633,562.0 | -2.92% |
| 2022-08 | $15.53 | $14.57 | $0.96 | 2,403,391.0 | +0.14% |
| 2022-07 | $14.89 | $12.90 | $1.99 | 2,254,782.0 | +12.97% |
| 2022-06 | $13.33 | $11.87 | $1.46 | 3,534,131.0 | -1.96% |
| 2022-05 | $13.35 | $12.40 | $0.95 | 2,537,813.0 | +1.53% |
| 2022-04 | $14.48 | $13.01 | $1.47 | 2,221,992.0 | -8.84% |
| 2022-03 | $15.57 | $14.33 | $1.24 | 2,956,803.0 | -8.54% |
| 2022-02 | $15.96 | $14.99 | $0.97 | 3,848,451.0 | -0.38% |
| 2022-01 | $17.37 | $15.39 | $1.98 | 2,392,654.0 | -2.48% |
1.59%
자본화:
|
볼륨(24시간):