Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	NFBK	8.98	9.09	8.98	9.01	0.14	272,008	2,279	8.35	9.11
2024-05-02	Q	NFBK	8.67	8.965	8.67	8.87	0.30	287,120	2,627	7.76	10.23
2024-05-01	Q	NFBK	8.35	8.80	8.33	8.57	0.23	323,224	3,321	8.00	10.26
2024-04-30	Q	NFBK	8.41	8.58	8.31	8.34	-0.16	400,764	1,704	8.01	10.23
2024-04-29	Q	NFBK	8.50	8.60	8.42	8.50	-0.02	251,746	2,425	7.49	9.53
2024-04-26	Q	NFBK	8.29	8.655	8.2301	8.52	0.23	273,060	2,844	7.47	9.76
2024-04-25	Q	NFBK	8.99	8.995	8.08	8.29	-0.69	348,340	2,787	7.37	9.75
2024-04-24	Q	NFBK	8.87	8.99	8.77	8.98	0.07	188,203	2,885	8.64	10.19
2024-04-23	Q	NFBK	8.70	8.97	8.70	8.91	0.13	191,107	2,192	8.64	10.12
2024-04-22	Q	NFBK	8.49	8.90	8.49	8.78	0.27	288,045	3,898	8.69	10.13
2024-04-19	Q	NFBK	8.10	8.53	7.99	8.51	0.38	223,431	2,097	8.01	10.14
2024-04-18	Q	NFBK	8.14	8.29	8.08	8.13	-0.01	247,722	2,264	8.01	9.64
2024-04-17	Q	NFBK	8.39	8.39	8.13	8.14	-0.02	199,724	1,854	8.10	10.04
2024-04-16	Q	NFBK	8.32	8.335	8.12	8.16	-0.25	174,825	1,818	8.10	10.45
2024-04-15	Q	NFBK	8.46	8.49	8.32	8.40	0.03	257,513	1,654	8.23	10.14
2024-04-12	Q	NFBK	8.39	8.44	8.27	8.37	-0.105	128,639	1,462	8.28	9.61
2024-04-11	Q	NFBK	8.47	8.56	8.39	8.475	0.115	200,777	1,826	7.49	9.18
2024-04-10	Q	NFBK	8.99	9.03	8.24	8.36	-0.82	185,404	1,617	8.33	9.61
2024-04-09	Q	NFBK	9.23	9.31	9.14	9.18	-0.05	141,980	1,450	8.99	10.24
2024-04-08	Q	NFBK	9.14	9.30	9.14	9.23	0.14	137,923	1,747	8.99	10.23
2024-04-05	Q	NFBK	9.18	9.25	9.075	9.09	-0.19	159,892	1,691	8.99	10.17
2024-04-04	Q	NFBK	9.59	9.66	9.25	9.28	-0.22	182,371	1,699	8.26	9.90
2024-04-03	Q	NFBK	9.53	9.635	9.42	9.50	-0.11	172,621	1,422	8.99	11.18
2024-04-02	Q	NFBK	9.54	9.63	9.44	9.61	-0.08	232,498	2,218	8.48	10.43
2024-04-01	Q	NFBK	9.75	9.75	9.48	9.69	-0.03	174,121	1,929	8.99	9.90
2024-03-29	Q	NFBK	9.65	9.80	9.63	9.72	0.08	0	0	9.10	10.30
2024-03-28	Q	NFBK	9.65	9.80	9.63	9.72	0.08	170,481	1,568	9.10	10.30
2024-03-27	Q	NFBK	9.39	9.64	9.38	9.64	0.31	182,033	1,633	9.10	10.30
2024-03-26	Q	NFBK	9.44	9.53	9.25	9.33	-0.08	100,639	1,197	9.10	10.30
2024-03-25	Q	NFBK	9.37	9.47	9.305	9.41	0.07	113,062	1,096	9.28	10.83
2024-03-22	Q	NFBK	9.66	9.66	9.30	9.34	-0.25	119,090	1,366	9.28	10.23
2024-03-21	Q	NFBK	9.67	9.86	9.50	9.59	-0.01	177,491	1,998	9.10	10.30
2024-03-20	Q	NFBK	9.22	9.72	9.175	9.60	0.31	123,644	1,655	9.10	10.30
2024-03-19	Q	NFBK	9.16	9.4914	9.13	9.29	0.06	130,543	1,602	9.10	10.76
2024-03-18	Q	NFBK	9.46	9.47	9.22	9.23	-0.25	153,813	1,558	9.10	10.30
2024-03-15	Q	NFBK	9.32	9.51	9.19	9.48	0.21	592,544	2,417	9.50	11.18
2024-03-14	Q	NFBK	9.68	9.68	9.22	9.27	-0.48	183,808	2,234	9.10	10.76
2024-03-13	Q	NFBK	9.83	9.9446	9.69	9.75	-0.12	121,247	1,567	9.10	10.76
2024-03-12	Q	NFBK	9.99	10.07	9.86	9.87	-0.21	143,021	1,532	9.10	10.76
2024-03-11	Q	NFBK	10.13	10.265	10.05	10.08	-0.13	117,357	1,847	9.10	10.76
2024-03-08	Q	NFBK	10.08	10.50	10.03	10.21	0.23	269,820	2,656	9.10	10.76
2024-03-07	Q	NFBK	10.27	10.41	9.94	9.98	-0.16	208,053	1,948	9.10	11.44
2024-03-06	Q	NFBK	10.14	10.26	9.81	10.14	-0.01	162,827	1,683	8.65	11.52
2024-03-05	Q	NFBK	9.98	10.24	9.88	10.15	0.17	157,804	1,452	7.47	11.82
2024-03-04	Q	NFBK	10.08	10.255	9.96	9.98	-0.08	233,614	2,649	9.10	11.82
2024-03-01	Q	NFBK	10.04	10.20	9.82	10.06	-0.04	249,865	2,075	10.03	11.90
2024-02-29	Q	NFBK	10.08	10.26	9.95	10.10	0.24	352,239	1,527	9.10	11.56
2024-02-28	Q	NFBK	9.88	10.005	9.85	9.86	-0.10	168,974	1,519	9.10	10.06
2024-02-27	Q	NFBK	10.11	10.18	9.91	9.96	-0.13	155,268	1,347	8.31	10.06
2024-02-26	Q	NFBK	10.00	10.14	9.95	10.09	0.06	189,200	1,969	8.24	11.92
2024-02-23	Q	NFBK	10.02	10.11	9.89	10.03	0.04	281,663	3,266	9.10	11.85
2024-02-22	Q	NFBK	10.27	10.27	9.95	9.99	-0.33	258,025	2,614	9.10	11.53
2024-02-21	Q	NFBK	10.50	10.58	10.27	10.32	-0.19	135,198	1,559	10.00	11.67
2024-02-20	Q	NFBK	10.65	10.80	10.46	10.51	-0.16	215,530	1,992	10.00	13.01
2024-02-19	Q	NFBK	10.78	10.88	10.47	10.67	-0.24	0	0	10.69	15.53
2024-02-16	Q	NFBK	10.78	10.88	10.47	10.67	-0.24	850,268	2,334	10.69	15.53
2024-02-15	Q	NFBK	10.69	10.93	10.46	10.91	0.30	265,375	2,874	9.52	15.46
2024-02-14	Q	NFBK	10.65	10.82	10.42	10.61	0.08	170,241	1,508	10.00	13.22
2024-02-13	Q	NFBK	10.80	11.245	10.45	10.53	-0.64	208,912	2,281	10.00	14.25
2024-02-12	Q	NFBK	11.03	11.32	11.00	11.17	0.18	214,823	2,367	10.00	15.46
2024-02-09	Q	NFBK	10.73	11.02	10.57	10.99	0.26	250,857	2,448	10.50	15.46
2024-02-08	Q	NFBK	10.43	10.73	10.37	10.73	0.31	371,324	3,303	7.44	10.79
2024-02-07	Q	NFBK	10.88	10.98	10.39	10.42	-0.44	199,377	2,066	10.00	11.45