$8.85 +0.03 (%) Newbridge Bancorp - NASDAQ

Aug. 4, 2015 | 09:50 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NBBC historical data

Date Open High Low Close Volume
8/3/20158.788.888.688.8246,661
7/31/20158.758.838.708.8190,363
7/30/20158.658.848.608.7232,903
7/29/20158.708.798.358.721,555,146
7/28/20158.878.878.658.7129,957
7/27/20158.738.938.258.8125,500
7/24/20158.758.918.758.8252,625
7/23/20158.768.768.518.6555,593
7/22/20158.678.828.548.8038,607
7/21/20158.808.848.648.6810,610
7/20/20158.888.908.728.7412,001
7/17/20158.918.918.778.8943,623
7/16/20158.958.958.868.8917,743
7/15/20158.938.948.828.8820,998
7/14/20158.708.948.708.9327,699
7/13/20158.848.888.748.7646,401
7/10/20158.738.888.708.8440,726
7/9/20158.698.778.428.6551,360
7/8/20158.698.758.538.5921,019
7/7/20158.748.778.558.7438,586
7/6/20158.798.818.708.7927,301
7/2/20158.868.868.658.7838,827
7/1/20158.958.998.848.8561,395
6/30/20158.838.998.628.93141,530
6/29/20158.919.008.728.7473,319
6/26/20158.578.988.518.94202,826
6/25/20158.518.538.258.511,438,397
6/24/20158.548.598.388.4539,324
6/23/20158.518.588.248.5355,742
6/22/20158.608.698.488.5143,650
6/19/20158.438.608.428.60105,283
6/18/20158.448.558.448.5048,130
6/17/20158.498.498.358.3922,080
6/16/20158.478.518.448.4950,900
6/15/20158.158.588.128.5571,087
6/12/20158.158.208.118.1820,318
6/11/20158.208.218.128.1614,334
6/10/20158.078.348.068.2551,006
6/9/20158.048.147.938.0019,962
6/8/20158.148.148.008.0626,714
6/5/20157.948.217.948.1745,164
6/4/20157.887.967.807.9156,866
6/3/20157.797.977.797.9626,240
6/2/20157.757.907.757.8228,228
6/1/20157.908.117.807.8127,864
5/29/20157.767.967.717.8565,643
5/28/20157.867.867.767.7816,427
5/27/20157.837.917.797.8925,196
5/26/20157.947.957.757.7740,601
5/22/20157.978.037.928.02104,131
5/21/20158.078.097.948.0121,971
5/20/20158.188.187.838.1213,776
5/19/20157.988.157.928.1336,316
5/18/20157.678.027.488.0169,855
5/15/20157.907.927.657.7047,553
5/14/20157.958.067.857.9234,344
5/13/20157.948.007.857.9424,312
5/12/20158.008.107.907.9429,912
5/11/20158.168.177.968.0026,597
5/8/20158.198.197.968.0250,612
5/7/20158.048.227.968.0832,778
5/6/20158.078.137.938.0948,813
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!