NFBK

Historical Stock Prices

$14.09
*  
0.15
1.05%
Get NFBK Alerts
*Delayed - data as of Nov. 28, 2014  -  Find a broker to begin trading NFBK now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-AUG-2014 TO 28-NOV-2014

Date Open High Low Close / Last Volume
11/28/2014 14.26 14.28 14.06 14.09 129,485
11/26/2014 14.23 15.15 14.1 14.24 192,202
11/25/2014 14.11 14.3 14.09 14.2 222,639
11/24/2014 13.96 14.15 13.96 14.15 208,965
11/21/2014 14.14 14.14 13.88 13.94 236,989
11/20/2014 13.85 14 13.82 14 99,275
11/19/2014 14.15 14.15 13.885 13.91 128,870
11/18/2014 14.18 14.27 14.118 14.13 150,735
11/17/2014 14.28 14.28 14.11 14.16 160,376
11/14/2014 14.28 14.31 14.2 14.29 214,307
11/13/2014 14.38 14.38 14.245 14.27 224,859
11/12/2014 13.94 14.38 13.936 14.36 307,983
11/11/2014 14.3 14.3 14.1995 14.28 106,491
11/10/2014 14.15 14.3 14.09 14.29 145,664
11/07/2014 14.16 14.19 14.03 14.15 146,971
11/06/2014 14.17 14.26 14 14.18 123,556
11/05/2014 14.3 14.3 14.11 14.18 177,630
11/04/2014 14.1 14.27 14.09 14.26 158,188
11/03/2014 14.17 14.24 14.08 14.16 200,595
10/31/2014 14.33 14.33 13.9047 14.24 534,271
10/30/2014 13.99 14.15 13.81 14.125 220,923
10/29/2014 14.03 14.12 13.62 14 276,586
10/28/2014 13.9 14.21 13.85 14.16 237,154
10/27/2014 13.9 13.906 13.7 13.85 466,338
10/24/2014 13.8 13.92 13.67 13.91 699,420
10/23/2014 13.7 13.81 13.306 13.79 206,057
10/22/2014 13.61 13.72 13.44 13.5 237,004
10/21/2014 13.43 13.6 13.35 13.58 246,639
10/20/2014 13.24 13.49 13.21 13.39 297,436
10/17/2014 13.51 13.51 13.21 13.28 281,580
10/16/2014 12.92 13.375 12.65 13.32 473,897
10/15/2014 13.55 13.59 13 13.04 776,023
10/14/2014 13.99 14.1 13.842 13.97 340,432
10/13/2014 13.79 14 13.626 13.92 293,307
10/10/2014 13.6 13.9 13.582 13.76 282,080
10/09/2014 13.92 13.93 13.67 13.67 214,636
10/08/2014 13.62 13.96 13.62 13.95 209,904
10/07/2014 13.6 13.71 13.55 13.64 244,624
10/06/2014 13.78 13.9395 13.64 13.64 327,063
10/03/2014 13.69 13.94 13.69 13.77 228,332
10/02/2014 13.56 13.77 13.56 13.69 205,094
10/01/2014 13.57 13.768 13.51 13.6 254,857
09/30/2014 13.75 13.8 13.62 13.62 345,973
09/29/2014 13.59 13.75 13.5001 13.73 235,990
09/26/2014 13.5 13.705 13.42 13.68 233,878
09/25/2014 13.48 13.57 13.31 13.51 219,232
09/24/2014 13.64 13.71 13.47 13.52 271,374
09/23/2014 13.66 13.675 13.54 13.61 431,496
09/22/2014 13.46 13.725 13.42 13.65 296,588
09/19/2014 13.77 13.88 13.44 13.49 1,483,817
09/18/2014 13.64 13.77 13.64 13.74 245,111
09/17/2014 13.54 13.72 13.5 13.61 156,939
09/16/2014 13.53 13.69 13.5 13.54 135,515
09/15/2014 13.66 13.73 13.52 13.54 131,003
09/12/2014 13.7 13.745 13.55 13.67 215,286
09/11/2014 13.65 13.74 13.535 13.68 177,929
09/10/2014 13.5 13.72 13.42 13.72 265,785
09/09/2014 13.53 13.53 13.35 13.48 197,740
09/08/2014 13.2 13.57 13.15 13.56 431,554
09/05/2014 13.03 13.19 12.995 13.17 121,415
09/04/2014 13.19 13.24 13.08 13.09 124,222
09/03/2014 13.26 13.26 13.13 13.14 157,851
09/02/2014 13.18 13.26 13.06 13.22 200,256
08/29/2014 13.03 13.12 13.03 13.11 159,693
08/28/2014 12.99 13.08 12.95 13.02 145,625
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?