$8.50 0.00 (%) Newbridge Bancorp - NASDAQ

Dec. 19, 2014 | 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
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
8/29/20147.357.507.317.4735,079
8/28/20147.437.507.357.35100,447
8/27/20147.517.547.407.4426,825
8/26/20147.337.587.337.5451,322
8/25/20147.417.487.257.3330,305
8/22/20147.387.517.277.4132,940
8/21/20147.377.437.307.3726,703
8/20/20147.537.537.367.4026,390
8/19/20147.587.607.537.5524,380
8/18/20147.497.627.407.6036,419
8/15/20147.637.637.327.4148,815
8/14/20147.617.647.517.5220,222
8/13/20147.597.657.567.6211,974
8/12/20147.647.667.537.5823,916
8/11/20147.667.747.607.7094,747
8/8/20147.457.647.457.6028,205
8/7/20147.437.537.417.4741,294
8/6/20147.277.437.257.4132,839
8/5/20147.267.407.207.2845,723
8/4/20147.287.367.257.2659,614
8/1/20147.457.597.217.2260,514
7/31/20147.597.697.497.4955,280
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center