$8.72 0.00 (%) Newbridge Bancorp - NASDAQ

Mar. 26, 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center