$7.84 0.00 (%) Newbridge Bancorp - NASDAQ

Oct. 20, 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
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
7/30/20147.737.767.647.6963,172
7/29/20147.557.717.547.6442,816
7/28/20147.407.657.367.5054,631
7/25/20147.397.537.367.3653,175
7/24/20147.728.057.447.4824,165
7/23/20147.577.757.557.6638,933
7/22/20147.527.687.527.5941,605
7/21/20147.667.717.487.6041,143
7/18/20147.457.727.457.7157,111
7/17/20147.447.637.427.4460,941
7/16/20147.627.627.457.4960,199
7/15/20147.457.587.437.5690,777
7/14/20147.607.657.457.5155,995
7/11/20147.517.777.407.5441,930
7/10/20147.617.647.507.5561,973
7/9/20147.677.787.647.7444,982
7/8/20147.857.857.517.62106,129
7/7/20148.108.107.807.8570,446
7/3/20148.158.468.008.1531,717
7/2/20148.108.208.038.0693,547
7/1/20148.088.268.068.12144,663
6/30/20148.208.248.008.0698,285
6/27/20148.098.448.078.20957,807
6/26/20148.248.388.088.16118,439
6/25/20148.418.608.398.5783,707
6/24/20148.468.658.428.4878,213
6/23/20148.568.608.438.4985,738
6/20/20148.448.588.328.58328,782
6/19/20148.488.568.328.3761,643
6/18/20148.438.588.298.5074,559
6/17/20148.508.698.418.6891,774
6/16/20148.058.507.968.4979,289
6/13/20148.198.248.058.0930,960
6/12/20147.938.187.898.1457,918
6/11/20148.068.167.937.9843,357
6/10/20147.958.207.958.1244,686
6/9/20147.718.007.718.0061,989
6/6/20147.727.867.697.75561,177
6/5/20147.567.727.457.7158,994
6/4/20147.397.547.397.5242,012
6/3/20147.427.567.427.4864,707
6/2/20147.507.507.397.4742,469
5/30/20147.547.587.457.5082,399
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center