$8.05 +0.01 (%) Newbridge Bancorp - NASDAQ

May. 5, 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
5/5/20158.038.088.008.0571,932
5/4/20157.948.077.938.0449,314
5/1/20158.058.117.817.9064,055
4/30/20158.268.328.058.05109,410
4/29/20158.438.438.308.3330,329
4/28/20158.258.478.258.4233,952
4/27/20158.458.508.228.3045,160
4/24/20158.348.508.298.5030,530
4/23/20158.278.398.238.3924,656
4/22/20158.388.428.278.3113,864
4/21/20158.508.508.398.3914,202
4/20/20158.488.618.448.4938,298
4/17/20158.538.598.438.4559,515
4/16/20158.608.718.308.5938,084
4/15/20158.628.778.388.5936,220
4/14/20158.608.608.488.5831,959
4/13/20158.578.778.548.6018,420
4/10/20158.678.678.578.5914,778
4/9/20158.808.808.568.6518,135
4/8/20158.678.778.608.7618,505
4/7/20158.768.908.688.7019,909
4/6/20158.778.948.768.8019,146
4/2/20158.939.178.938.9753,561
4/1/20158.949.108.778.9640,205
3/31/20158.958.958.768.9228,297
3/30/20158.739.008.738.9938,123
3/27/20158.718.788.658.7324,645
3/26/20158.828.948.698.7231,226
3/25/20159.089.108.808.8039,568
3/24/20158.999.188.969.0931,801
3/23/20158.909.098.869.0686,719
3/20/20158.908.958.818.86183,326
3/19/20158.768.898.728.8827,288
3/18/20158.698.908.678.8136,913
3/17/20158.568.758.558.7520,216
3/16/20158.428.648.368.6129,030
3/13/20158.658.658.188.4030,475
3/12/20158.238.648.238.6340,308
3/11/20158.198.258.168.1932,644
3/10/20158.288.288.168.2023,865
3/9/20158.278.358.268.3313,919
3/6/20158.268.408.148.2654,991
3/5/20158.338.368.148.3420,994
3/4/20158.298.388.298.3524,514
3/3/20158.278.408.278.3516,423
3/2/20158.318.358.178.3316,674
2/27/20158.288.408.258.3025,843
2/26/20158.458.498.208.3240,338
2/25/20158.358.518.358.4713,518
2/24/20158.428.538.268.4219,160
2/23/20158.558.568.358.4429,458
2/20/20158.618.658.518.6232,807
2/19/20158.578.668.578.6115,634
2/18/20158.558.668.558.6458,257
2/17/20158.688.688.578.5921,459
2/13/20158.618.708.558.6844,380
2/12/20158.518.568.418.5417,999
2/11/20158.608.648.388.4129,380
2/10/20158.658.718.388.6524,716
2/9/20158.668.828.558.5631,806
2/6/20158.798.968.598.8943,462
2/5/20158.458.768.418.7533,069
2/4/20158.418.508.108.4639,057
2/3/20158.198.558.198.4164,146
2/2/20157.958.217.908.19105,035
1/30/20157.988.057.787.8483,453
1/29/20158.148.147.838.05103,253
1/28/20158.178.178.058.1075,230
1/27/20158.078.168.028.1349,631
1/26/20158.188.208.078.1562,583
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center