$8.21 -0.23 (%) Newbridge Bancorp - NASDAQ

Jan. 23, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NBBC historical data

Date Open High Low Close Volume
1/23/20158.468.468.188.2126,901
1/22/20158.148.468.078.4429,642
1/21/20158.078.208.048.0537,447
1/20/20158.208.268.018.1460,431
1/16/20158.158.438.158.3737,242
1/15/20158.178.238.028.2076,260
1/14/20158.198.298.198.2734,007
1/13/20158.308.518.198.2935,644
1/12/20158.328.378.198.2235,368
1/9/20158.418.418.308.3522,536
1/8/20158.478.508.388.4427,969
1/7/20158.408.438.208.3842,073
1/6/20158.348.378.268.3557,179
1/5/20158.408.538.328.3389,013
1/2/20158.718.778.338.5152,106
12/31/20148.808.908.588.7133,357
12/30/20148.698.878.698.7428,780
12/29/20148.758.758.628.7463,132
12/26/20148.648.768.628.7432,770
12/24/20148.658.678.538.6222,044
12/23/20148.508.638.398.6254,222
12/22/20148.408.558.408.49644,965
12/19/20148.468.508.398.50635,919
12/18/20148.488.508.408.5035,363
12/17/20148.298.428.208.4269,655
12/16/20148.058.488.008.3095,315
12/15/20148.188.318.078.1126,290
12/12/20148.298.438.048.1541,529
12/11/20148.428.518.368.4220,451
12/10/20148.568.618.338.3531,547
12/9/20148.408.668.408.5869,650
12/8/20148.438.608.388.5141,165
12/5/20148.288.498.288.4876,304
12/4/20148.178.458.148.2924,071
12/3/20148.398.458.268.3429,632
12/2/20148.118.408.118.4025,154
12/1/20148.098.148.028.0946,677
11/28/20148.348.348.058.0841,379
11/26/20148.398.418.348.3719,414
11/25/20148.448.448.328.3711,369
11/24/20148.258.428.248.4029,872
11/21/20148.418.468.188.2159,264
11/20/20148.088.308.088.2718,138
11/19/20148.178.248.108.1528,942
11/18/20148.378.397.978.2143,512
11/17/20148.568.568.338.3336,292
11/14/20148.658.658.558.6018,910
11/13/20148.658.698.588.6219,728
11/12/20148.608.678.548.6739,103
11/11/20148.708.708.638.6735,116
11/10/20148.678.748.568.7346,257
11/7/20148.708.708.608.6425,528
11/6/20148.688.748.368.6836,331
11/5/20148.888.888.618.6438,843
11/4/20148.748.838.268.7330,526
11/3/20148.908.908.628.7972,577
10/31/20148.828.988.648.8977,619
10/30/20148.458.698.408.6986,713
10/29/20148.408.458.268.4183,658
10/28/20148.118.488.028.41141,834
10/27/20147.878.077.808.0524,021
10/24/20148.038.037.687.9351,263
10/23/20147.757.957.577.9447,543
10/22/20148.108.107.647.6638,413
10/21/20147.868.127.838.1031,506
10/20/20147.797.847.747.8423,201
10/17/20148.208.237.777.8046,272
10/16/20148.008.107.938.0774,565
10/15/20148.088.247.828.11111,267
10/14/20147.958.247.958.2498,618
10/13/20147.638.007.627.8856,434
10/10/20147.597.897.597.6642,657
10/9/20147.727.897.607.6550,941
10/8/20147.648.007.507.9748,673
10/7/20147.817.887.657.7051,396
10/6/20147.847.997.847.8724,040
10/3/20147.918.017.667.8553,756
10/2/20147.677.857.677.8227,638
10/1/20147.617.697.347.69151,582
9/30/20147.757.807.587.59107,483
9/29/20147.657.757.637.7543,854
9/26/20147.697.737.587.7132,424
9/25/20147.707.727.607.7058,442
9/24/20147.657.747.607.7134,622
9/23/20147.657.707.557.6371,057
9/22/20147.737.847.587.6555,169
9/19/20147.988.197.727.72181,354
9/18/20147.968.007.867.9733,014
9/17/20147.957.967.777.8355,004
9/16/20147.958.197.957.9661,765
9/15/20147.988.037.837.9564,596
9/12/20148.008.007.837.9554,319
9/11/20147.878.007.877.9943,059
9/10/20147.737.957.737.9338,797
9/9/20147.887.997.637.7166,829
9/8/20147.617.997.607.9446,941
9/5/20147.457.637.457.5915,752
9/4/20147.417.747.317.5156,903
9/3/20147.507.607.327.3736,521
9/2/20147.507.617.427.5051,022
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center