Newbridge Bancorp $7.37

down 0.00


21/8/2014 04:00 PM  |  NASDAQ : NBBC  
Industries : Banking / Regional - Mid-atlantic Banks
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NBBC historical data

Date Open High Low Close Volume
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
5/29/20147.557.557.427.5150,273
5/28/20147.517.597.447.5629,111
5/27/20147.457.627.417.5842,896
5/23/20147.787.877.377.38178,624
5/22/20147.557.887.537.7642,679
5/21/20147.487.667.487.5956,171
5/20/20147.627.697.327.4771,310
5/19/20147.547.707.547.6630,190
5/16/20147.387.537.387.5353,727
5/15/20147.447.507.317.4054,662
5/14/20147.747.797.487.5065,564
5/13/20147.947.947.597.7384,363
5/12/20147.547.967.497.9479,482
5/9/20147.407.597.407.5324,969
5/8/20147.397.587.287.4694,020
5/7/20147.367.467.347.4443,850
5/6/20147.467.677.267.36110,271
5/5/20147.547.557.457.5141,249
5/2/20147.717.887.577.6147,349
5/1/20147.657.707.507.6782,319
4/30/20147.537.697.467.69241,499
4/29/20147.507.597.457.5352,175
4/28/20147.527.687.397.47100,780
4/25/20147.457.647.447.5579,656
4/24/20147.637.687.417.4625,538
4/23/20147.277.647.137.5860,768
4/22/20147.147.407.147.2835,298
4/21/20147.287.347.127.1940,325
4/17/20147.137.377.047.3335,058
4/16/20147.267.267.127.1826,321
4/15/20147.217.267.037.2330,719
4/14/20147.227.227.017.1661,418
4/11/20147.247.247.077.1247,768
4/10/20147.247.247.027.1055,226
4/9/20147.307.327.157.2648,382
4/8/20147.217.407.217.3055,559
4/7/20147.187.277.127.2155,691
4/4/20147.457.457.197.2450,874
4/3/20147.387.447.347.4232,177
4/2/20147.277.437.117.42117,289
4/1/20147.087.306.997.2793,670
Trading Center