Premium
Northfield Bancorp Inc (NFBK)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.37 | -2.50338294993 | 14.78 | 14.84 | 14.33 | 286357 | 14.56459647 | CS |
| 4 | 0.26 | 1.83745583039 | 14.15 | 14.84 | 14.03 | 328869 | 14.39075442 | CS |
| 12 | 1.13 | 8.50903614458 | 13.28 | 14.84 | 13.26 | 254856 | 14.09410516 | CS |
| 26 | 2.13 | 17.345276873 | 12.28 | 14.84 | 11.205 | 277749 | 13.54792258 | CS |
| 52 | 2.81 | 24.224137931 | 11.6 | 14.84 | 9.9 | 236547 | 12.57652114 | CS |
| 156 | 3.07 | 27.0723104056 | 11.34 | 14.84 | 6.98 | 229254 | 11.26708238 | CS |
| 260 | -1.66 | -10.329807094 | 16.07 | 18.41 | 6.98 | 200502 | 12.35592261 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822100 | 14.41 | -0.01 | -0.07 | 14.49 | 14.56 | 14.37 | 455443 |
| 1781735700 | 14.42 | -0.13 | -0.89 | 14.49 | 14.605 | 14.33 | 269279 |
| 1781649300 | 14.55 | 0.15 | 1.04 | 14.4 | 14.585 | 14.4 | 223586 |
| 1781562900 | 14.4 | -0.38 | -2.57 | 14.8 | 14.81 | 14.38 | 321217 |
| 1781303700 | 14.78 | 0.1 | 0.68 | 14.64 | 14.8 | 14.64 | 237862 |
| 1781217300 | 14.68 | -0.06 | -0.41 | 14.78 | 14.84 | 14.59 | 379843 |
| 1781130900 | 14.74 | 0.09 | 0.61 | 14.65 | 14.76 | 14.5701 | 443092 |
| 1781044500 | 14.65 | 0.13 | 0.90 | 14.55 | 14.71 | 14.55 | 440937 |
| 1780958100 | 14.52 | 0.17 | 1.18 | 14.35 | 14.57 | 14.35 | 568076 |
| 1780698900 | 14.35 | 0.09 | 0.63 | 14.26 | 14.38 | 14.22 | 311431 |
| 1780612500 | 14.26 | 0.2 | 1.42 | 14.25 | 14.315 | 14.15 | 349582 |
| 1780526100 | 14.06 | -0.21 | -1.47 | 14.21 | 14.29 | 14.06 | 473923 |
| 1780439700 | 14.27 | 0.07 | 0.53 | 14.12 | 14.305 | 14.12 | 303695 |
| 1780353300 | 14.195 | 0.02 | 0.11 | 14.13 | 14.195 | 14.03 | 343580 |
| 1780094100 | 14.18 | -0.08 | -0.56 | 14.22 | 14.265 | 14.15 | 266098 |
| 1780007700 | 14.26 | 0.04 | 0.28 | 14.22 | 14.28 | 14.13 | 224524 |
| 1779921300 | 14.22 | -0.07 | -0.49 | 14.31 | 14.36 | 14.195 | 236124 |
| 1779834900 | 14.29 | 0.12 | 0.85 | 14.21 | 14.3 | 14.14 | 295413 |
| 1779489300 | 14.17 | -0.03 | -0.21 | 14.2 | 14.3099 | 14.15 | 330258 |
| 1779402900 | 14.2 | 0.01 | 0.07 | 14.15 | 14.21 | 14.09 | 229999 |
| 1779316500 | 14.19 | 0.1 | 0.71 | 14.1 | 14.21 | 14.09 | 272888 |
| 1779230100 | 14.09 | 0.13 | 0.93 | 13.96 | 14.24 | 13.95 | 348367 |
| 1779143700 | 13.96 | -0.1 | -0.68 | 14.03 | 14.11 | 13.96 | 162360 |
| 1778884500 | 14.055 | 0.02 | 0.11 | 13.96 | 14.08 | 13.87 | 300375 |
| 1778798100 | 14.04 | 0.07 | 0.50 | 14.04 | 14.1435 | 13.98 | 172091 |
| 1778711700 | 13.97 | -0.06 | -0.43 | 13.92 | 14.005 | 13.85 | 242278 |
| 1778625300 | 14.03 | 0.11 | 0.79 | 13.9 | 14.03 | 13.77 | 219154 |
| 1778538900 | 13.92 | -0.12 | -0.85 | 14.09 | 14.09 | 13.85 | 231992 |
| 1778279700 | 14.04 | -0.03 | -0.21 | 14.06 | 14.1 | 14.02 | 118380 |
| 1778193300 | 14.07 | 0.02 | 0.14 | 14.03 | 14.14 | 14.01 | 132463 |
| 1778106900 | 14.05 | -0.13 | -0.92 | 14.12 | 14.21 | 14.02 | 162469 |
| 1778020500 | 14.18 | 0.27 | 1.94 | 13.99 | 14.205 | 13.96 | 183819 |
| 1777934100 | 13.91 | -0.15 | -1.07 | 13.98 | 14.085 | 13.89 | 210153 |
| 1777674900 | 14.06 | 0.11 | 0.79 | 13.98 | 14.11 | 13.91 | 126030 |
| 1777588500 | 13.95 | 0.01 | 0.07 | 13.85 | 14.04 | 13.78 | 146886 |
| 1777502100 | 13.94 | -0.22 | -1.55 | 14.16 | 14.165 | 13.91 | 135303 |
| 1777415700 | 14.16 | 0.22 | 1.58 | 13.98 | 14.195 | 13.98 | 271157 |
| 1777329300 | 13.94 | 0.16 | 1.16 | 13.76 | 13.98 | 13.72 | 163758 |
| 1777070100 | 13.78 | 0.08 | 0.58 | 13.65 | 13.795 | 13.56 | 210072 |
| 1776983700 | 13.7 | 0.05 | 0.37 | 13.65 | 13.75 | 13.53 | 199769 |
| 1776897300 | 13.65 | 0.03 | 0.22 | 13.61 | 13.68 | 13.515 | 162667 |
| 1776810900 | 13.62 | -0.23 | -1.66 | 13.74 | 13.82 | 13.61 | 223208 |
| 1776724500 | 13.85 | -0.08 | -0.57 | 13.93 | 13.94 | 13.8 | 157664 |
| 1776465300 | 13.93 | 0.06 | 0.43 | 14.02 | 14.1 | 13.9098 | 234719 |
| 1776378900 | 13.87 | -0.17 | -1.21 | 13.99 | 14.05 | 13.845 | 166202 |
| 1776292500 | 14.04 | 0.19 | 1.37 | 13.82 | 14.04 | 13.75 | 399438 |
| 1776206100 | 13.85 | -0.04 | -0.29 | 13.85 | 13.905 | 13.67 | 259493 |
| 1776119700 | 13.89 | -0.01 | -0.07 | 13.81 | 13.91 | 13.78 | 220221 |
| 1775860500 | 13.9 | -0.19 | -1.35 | 14.08 | 14.08 | 13.88 | 168820 |
| 1775774100 | 14.09 | 0.1 | 0.71 | 13.87 | 14.11 | 13.85 | 301257 |
| 1775687700 | 13.99 | 0.22 | 1.60 | 13.81 | 14.05 | 13.81 | 337644 |
| 1775601300 | 13.77 | 0.03 | 0.18 | 13.65 | 13.785 | 13.65 | 298843 |
| 1775514900 | 13.745 | 0.18 | 1.36 | 13.52 | 13.77 | 13.48 | 246849 |
| 1775169300 | 13.56 | 0.02 | 0.15 | 13.37 | 13.59 | 13.26 | 256897 |
| 1775082900 | 13.54 | 0 | 0.00 | 13.6 | 13.665 | 13.535 | 215466 |
| 1774996500 | 13.54 | 0.11 | 0.82 | 13.58 | 13.59 | 13.375 | 190774 |
| 1774910100 | 13.43 | 0.05 | 0.37 | 13.52 | 13.52 | 13.375 | 171986 |
| 1774650900 | 13.38 | -0.02 | -0.15 | 13.29 | 13.47 | 13.26 | 358704 |
| 1774564500 | 13.4 | -0.01 | -0.07 | 13.28 | 13.41 | 13.26 | 152522 |
| 1774478100 | 13.41 | -0.06 | -0.45 | 13.63 | 13.65 | 13.39 | 151047 |
| 1774391700 | 13.47 | -0.01 | -0.07 | 13.32 | 13.595 | 13.26 | 280340 |
| 1774305300 | 13.48 | 0.26 | 1.97 | 13.44 | 13.68 | 13.37 | 302793 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
