Newbridge Bancorp $7.18

down -0.05


16/4/2014 08:10 PM  |  NASDAQ : NBBC  
Industries : Banking / Regional - Mid-atlantic Banks
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NBBC historical data

Date Open High Low Close Volume
4/16/20147.267.267.127.1826,321
4/15/20147.217.267.037.2330,719
4/14/20147.227.227.017.1661,418
4/11/20147.247.247.077.1247,768
4/10/20147.247.247.027.1055,226
4/9/20147.307.327.157.2648,382
4/8/20147.217.407.217.3055,559
4/7/20147.187.277.127.2155,691
4/4/20147.457.457.197.2450,874
4/3/20147.387.447.347.4232,177
4/2/20147.277.437.117.42117,289
4/1/20147.087.306.997.2793,670
3/31/20147.077.267.037.1450,321
3/28/20146.997.116.957.0637,357
3/27/20147.007.036.987.0123,263
3/26/20147.217.366.967.0290,882
3/25/20147.367.507.137.1340,881
3/24/20147.427.527.267.3569,592
3/21/20147.227.577.197.44278,571
3/20/20147.067.237.067.2117,538
3/19/20147.107.187.057.0867,198
3/18/20147.007.167.007.1362,249
3/17/20147.077.227.007.0313,706
3/14/20147.047.117.017.0512,662
3/13/20147.187.196.977.0823,385
3/12/20146.937.126.787.1224,613
3/11/20147.247.246.947.0029,390
3/10/20147.027.266.967.2640,187
3/7/20147.187.186.967.0743,764
3/6/20147.327.327.157.1822,675
3/5/20147.447.477.317.3428,108
3/4/20147.147.527.147.49154,532
3/3/20147.177.247.017.0326,355
2/28/20147.147.277.107.20130,603
2/27/20146.947.146.947.1425,154
2/26/20146.907.016.856.9939,335
2/25/20147.077.096.816.8759,379
2/24/20146.977.156.977.0942,063
2/21/20147.027.046.926.9747,564
2/20/20146.997.006.926.9840,165
2/19/20147.007.026.767.0076,462
2/18/20146.897.166.807.0368,909
2/14/20146.856.936.656.8324,331
2/13/20146.736.846.666.8216,259
2/12/20146.756.906.696.8041,632
2/11/20146.756.866.606.7748,765
2/10/20146.766.846.596.7734,843
2/7/20146.706.946.556.7963,164
2/6/20146.796.886.656.7148,596
2/5/20147.047.056.776.8850,689
2/4/20146.967.076.937.0667,148
2/3/20147.017.226.906.94107,986
1/31/20147.007.196.966.9944,301
1/30/20147.027.176.937.1050,687
1/29/20146.907.206.906.9249,109
1/28/20146.927.056.866.9255,773
1/27/20147.077.106.946.9530,564
1/24/20147.197.316.857.0382,108
1/23/20147.217.347.137.24233,386
1/22/20147.287.287.147.2112,978
1/21/20147.277.327.147.2757,864
1/17/20147.167.287.147.2743,229
1/16/20147.157.207.157.1838,809
1/15/20147.137.217.137.1935,138
1/14/20147.197.197.077.1386,163
1/13/20147.067.146.997.1254,169
1/10/20147.007.156.987.1058,336
1/9/20147.177.176.997.0443,831
1/8/20147.277.307.087.1233,585
1/7/20147.387.507.237.2733,452
1/6/20147.497.497.207.3741,023
1/3/20147.447.627.417.4340,776
1/2/20147.477.567.387.4443,905
12/31/20137.467.677.287.4344,110
12/30/20137.527.627.417.4360,438
12/27/20137.667.667.487.5322,397
12/26/20137.617.777.507.6220,587
12/24/20137.507.777.497.6023,662
12/23/20137.437.507.417.4560,658
12/20/20137.387.487.327.41167,934
12/19/20137.357.407.167.3734,442
12/18/20137.347.407.167.3865,045
12/17/20137.247.347.167.3281,239
12/16/20137.237.357.107.26114,087
12/13/20137.317.367.087.1873,948
12/12/20137.067.517.067.2798,960
12/11/20136.986.996.736.921,059,380
12/10/20137.067.296.907.1634,242
12/9/20137.197.206.987.0935,454
12/6/20137.107.206.897.1838,910
12/5/20137.127.196.916.9928,349
12/4/20137.317.337.077.1028,042
12/3/20137.257.367.217.3024,846
12/2/20137.457.457.237.2725,966
11/29/20137.457.507.257.4917,652
11/27/20137.397.497.287.4281,819
11/26/20137.327.477.247.3737,236
11/25/20137.257.407.157.2941,569
11/22/20137.377.447.167.2641,615
11/21/20137.177.387.097.35134,112
Trading Center