Stockscreener 앱 받기
9.86
1.89%
-0.19
Northfield Bancorp Inc 주식 (NFBK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-04 | $10.23 | $9.40 | $0.835 | 235,027.0 | -1.89% |
| 2025-04-03 | $10.71 | $10.05 | $0.655 | 178,330.0 | -8.72% |
| 2025-04-02 | $11.02 | $10.66 | $0.36 | 134,652.0 | +0.64% |
| 2025-04-01 | $11.03 | $10.71 | $0.32 | 161,645.0 | +0.27% |
| 2025-03-31 | $11.15 | $10.83 | $0.32 | 197,655.0 | -1.27% |
| 2025-03-28 | $11.39 | $10.96 | $0.43 | 137,333.0 | -1.69% |
| 2025-03-27 | $11.55 | $11.10 | $0.45 | 128,019.0 | +0.09% |
| 2025-03-26 | $11.56 | $10.90 | $0.6561 | 129,014.0 | -1.58% |
| 2025-03-25 | $11.59 | $11.35 | $0.24 | 144,779.0 | -1.38% |
| 2025-03-24 | $11.59 | $11.42 | $0.17 | 145,778.0 | +2.66% |
| 2025-03-21 | $11.41 | $11.17 | $0.242 | 395,997.0 | -0.53% |
| 2025-03-20 | $11.52 | $11.31 | $0.21 | 180,729.0 | -1.39% |
| 2025-03-19 | $11.63 | $11.36 | $0.27 | 99,566.0 | +1.32% |
| 2025-03-18 | $11.39 | $11.24 | $0.15 | 102,801.0 | -0.35% |
| 2025-03-17 | $11.48 | $10.91 | $0.572 | 116,733.0 | -0.18% |
| 2025-03-14 | $11.43 | $11.18 | $0.25 | 147,755.0 | +1.97% |
| 2025-03-13 | $11.53 | $11.04 | $0.487 | 156,413.0 | +1.18% |
| 2025-03-12 | $11.12 | $10.35 | $0.7716 | 180,798.0 | +0.91% |
| 2025-03-11 | $11.22 | $10.87 | $0.355 | 233,601.0 | -0.82% |
| 2025-03-10 | $11.39 | $11.02 | $0.3772 | 264,972.0 | -3.33% |
| 2025-03-07 | $11.54 | $11.26 | $0.28 | 153,473.0 | +0.26% |
| 2025-03-06 | $11.47 | $11.08 | $0.39 | 179,515.0 | +0.26% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $11.03 | $9.40 | $1.62 | 944,681.0 | -9.62% |
| 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% |
9.54%
자본화:
|
볼륨(24시간):