$10.29 -0.19 (%) Newbridge Bancorp - NASDAQ

Feb. 5, 2016 | 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
2/5/201610.4810.5410.2910.2989,106
2/4/201610.4210.6510.3910.4854,058
2/3/201610.6710.6710.3210.4585,769
2/2/201611.1611.1610.6210.6229,521
2/1/201611.2511.4111.1611.2447,576
1/29/201610.7511.3310.7511.32132,635
1/28/201610.5910.8910.5110.8236,745
1/27/201610.2910.7510.2910.5163,596
1/26/201610.3010.4510.2210.4541,792
1/25/201610.4610.5110.2010.2244,662
1/22/201610.4610.5710.3110.4873,657
1/21/201610.4810.6610.3510.43100,826
1/20/201610.3610.5810.2310.5067,101
1/19/201610.7010.7910.4810.5171,882
1/15/201610.6610.8010.1010.56119,483
1/14/201611.0411.2410.9010.9252,946
1/13/201611.6311.6910.9911.0560,040
1/12/201611.8611.8611.4611.57100,672
1/11/201611.8211.8811.6611.7895,900
1/8/201611.8512.1011.7611.7859,527
1/7/201611.8111.8711.6911.8059,844
1/6/201611.6512.0611.6011.9966,811
1/5/201611.8411.9311.7311.77100,575
1/4/201611.9011.9911.6011.80108,527
12/31/201512.3412.3712.0912.1863,124
12/30/201512.4512.6512.3312.3536,161
12/29/201512.4212.4912.2212.4358,932
12/28/201512.3612.3912.0812.3749,763
12/24/201512.3412.4812.2612.3714,965
12/23/201512.3112.3512.1412.3254,674
12/22/201512.2512.2611.9712.2643,256
12/21/201512.1812.2112.0712.2142,864
12/18/201511.9112.0911.8012.02423,334
12/17/201512.3512.4611.9811.9876,470
12/16/201512.2612.4112.1512.34163,729
12/15/201512.0512.3412.0512.2188,596
12/14/201511.7412.0911.6911.9580,886
12/11/201511.9512.2111.7111.75115,849
12/10/201512.1612.3512.0612.1884,031
12/9/201512.3712.3712.0112.1975,092
12/8/201512.4812.5712.3312.3646,949
12/7/201512.9312.9612.4012.5157,072
12/4/201512.7013.0212.7012.9959,163
12/3/201513.1813.2112.6812.7481,313
12/2/201513.1013.3013.0013.1470,572
12/1/201512.8213.1412.8213.09119,755
11/30/201512.7512.8712.6412.84266,564
11/27/201512.5112.6912.4812.6551,852
11/25/201512.5012.6212.3712.5563,476
11/24/201512.4812.4912.3112.4092,818
11/23/201512.2612.4912.2612.3897,297
11/20/201512.1012.4012.0312.2751,786
11/19/201511.9212.1011.9212.04315,821
11/18/201511.8812.0111.8711.9993,967
11/17/201511.9112.0411.8211.8985,042
11/16/201511.7711.9411.6311.8962,154
11/13/201511.8511.9811.7011.7656,842
11/12/201511.9312.0211.8711.95134,321
11/11/201512.0412.1611.9212.02110,240
11/10/201511.8012.0011.7711.9649,345
11/9/201511.9812.0211.7611.8596,542
11/6/201511.7312.2511.7312.00291,862
11/5/201511.7011.8011.5011.80109,346
11/4/201511.7111.8611.6511.7298,503
11/3/201511.6211.8011.4311.80126,949
11/2/201511.3111.7111.2611.67231,582
10/30/201511.5511.5511.2411.31204,167
10/29/201511.5111.7211.4711.52239,116
10/28/201511.0811.5511.0611.51566,438
10/27/201510.9711.1510.9411.02302,355
10/26/201511.0511.1910.8610.97207,497
10/23/201510.9911.1310.9211.05686,924
10/22/201510.8011.0010.4410.99451,256
10/21/201510.7410.8310.6010.75330,885
10/20/201510.6710.7710.6410.68398,509
10/19/201510.5810.6510.5410.65644,377
10/16/201510.7110.7210.5210.62517,257
10/15/201510.4610.6110.3810.591,619,533
10/14/201510.4210.6810.1510.29789,429
10/13/201510.1610.9410.0810.492,420,079
10/12/20158.888.978.788.8736,048
10/9/20158.838.908.838.8631,418
10/8/20158.748.858.738.8430,317
10/7/20158.648.828.648.7756,458
10/6/20158.758.758.598.6142,382
10/5/20158.578.788.578.7036,284
10/2/20158.508.698.458.5672,516
10/1/20158.568.668.518.6053,632
9/30/20158.568.588.518.5350,770
9/29/20158.508.558.508.5030,906
9/28/20158.508.688.478.50116,744
9/25/20158.678.678.468.5063,295
9/24/20158.548.608.488.5770,762
9/23/20158.488.638.458.57262,195
9/22/20158.288.478.288.4434,719
9/21/20158.398.458.298.3425,600
9/18/20158.188.468.188.28133,126
9/17/20158.458.608.298.3351,404
9/16/20158.508.508.448.4724,800
9/15/20158.348.498.328.4725,558
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center