Northway Finl Inc # (OP: NWYF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 07, 2024 | 18.40 | 0 | +0.00(+0.00%) | |||
| Jun 06, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 2,359 | +0.00(+0.00%) |
| Jun 03, 2024 | 18.40 | 0 | +0.05(+0.27%) | |||
| May 31, 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 150 | -0.15(-0.81%) |
| May 21, 2024 | 18.50 | 0 | +0.00(+0.00%) | |||
| May 16, 2024 | 18.50 | 0 | +0.50(+2.78%) | |||
| May 14, 2024 | 18.00 | 0 | -0.25(-1.37%) | |||
| May 10, 2024 | 18.25 | 0 | -0.10(-0.54%) | |||
| May 09, 2024 | 18.65 | 18.65 | 18.35 | 18.35 | 3,250 | +0.00(+0.00%) |
| May 08, 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 400 | +0.10(+0.55%) |
| May 02, 2024 | 18.25 | 0 | +0.00(+0.00%) | |||
| Apr 24, 2024 | 18.25 | 0 | +0.00(+0.00%) | |||
| Apr 22, 2024 | 18.25 | 0 | +0.00(+0.00%) | |||
| Apr 16, 2024 | 18.25 | 0 | +0.00(+0.00%) | |||
| Apr 11, 2024 | 18.25 | 0 | +0.00(+0.03%) | |||
| Apr 03, 2024 | 18.25 | 0 | -0.45(-2.43%) | |||
| Mar 28, 2024 | 18.70 | 0 | +0.09(+0.48%) | |||
| Mar 26, 2024 | 18.61 | 0 | -0.89(-4.56%) | |||
| Mar 25, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 290 | +1.00(+5.41%) |
| Mar 21, 2024 | 18.50 | 0 | +0.10(+0.54%) | |||
| Mar 20, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 2,900 | +0.04(+0.22%) |
| Mar 19, 2024 | 18.40 | 18.40 | 18.36 | 18.36 | 3,932 | +0.04(+0.22%) |
| Mar 18, 2024 | 18.70 | 18.75 | 18.32 | 18.32 | 1,177 | -0.28(-1.51%) |
| Mar 15, 2024 | 18.62 | 18.62 | 18.52 | 18.60 | 5,560 | -0.02(-0.11%) |
| Mar 14, 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 300 | -0.88(-4.51%) |
| Mar 13, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 5,000 | +0.00(+0.00%) |
| Mar 12, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 5,100 | +0.69(+3.67%) |
| Mar 06, 2024 | 18.81 | 0 | +0.20(+1.07%) | |||
| Feb 29, 2024 | 18.61 | 0 | +0.05(+0.27%) | |||
| Feb 23, 2024 | 18.56 | 0 | +0.05(+0.27%) | |||
| Feb 22, 2024 | 18.56 | 18.56 | 18.51 | 18.51 | 200 | -0.34(-1.80%) |
| Feb 20, 2024 | 18.85 | 0 | +0.05(+0.27%) | |||
| Feb 14, 2024 | 18.80 | 1 | -0.20(-1.05%) | |||
| Feb 13, 2024 | 19.50 | 19.52 | 18.62 | 19.00 | 2,201 | -1.25(-6.17%) |
| Feb 09, 2024 | 20.25 | 39 | -0.25(-1.22%) | |||
| Feb 05, 2024 | 20.50 | 42 | -0.03(-0.15%) | |||
| Feb 01, 2024 | 20.53 | 0 | -0.14(-0.68%) | |||
| Jan 31, 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 100 | +0.02(+0.10%) |
| Jan 29, 2024 | 20.65 | 0 | +0.60(+2.99%) | |||
| Jan 26, 2024 | 19.25 | 20.05 | 19.25 | 20.05 | 15,225 | +1.35(+7.22%) |
| Jan 25, 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 200 | +0.20(+1.08%) |
| Jan 24, 2024 | 18.37 | 18.50 | 18.37 | 18.50 | 996 | +0.15(+0.82%) |
| Jan 23, 2024 | 18.35 | 18.35 | 18.30 | 18.35 | 5,927 | +0.02(+0.10%) |
| Jan 22, 2024 | 18.32 | 18.33 | 18.32 | 18.33 | 4,576 | +0.01(+0.07%) |
| Jan 19, 2024 | 18.36 | 18.36 | 18.32 | 18.32 | 2,100 | -0.06(-0.33%) |
| Jan 18, 2024 | 18.46 | 18.46 | 18.38 | 18.38 | 400 | +0.08(+0.44%) |
| Jan 17, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 6,100 | +0.05(+0.27%) |
| Jan 11, 2024 | 18.25 | 0 | +0.05(+0.27%) | |||
| Jan 10, 2024 | 18.50 | 18.70 | 18.20 | 18.20 | 1,205 | -0.05(-0.27%) |
| Jan 09, 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 4,300 | +0.15(+0.83%) |
| Jan 03, 2024 | 18.10 | 0 | -0.20(-1.09%) | |||
| Jan 02, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 998 | +0.05(+0.27%) |
| Dec 29, 2023 | 17.90 | 18.25 | 17.90 | 18.25 | 4,080 | +0.15(+0.83%) |
| Dec 28, 2023 | 18.00 | 18.10 | 18.00 | 18.10 | 9,530 | +0.45(+2.55%) |
| Dec 27, 2023 | 17.65 | 17.65 | 17.65 | 17.65 | 215 | +0.15(+0.86%) |
| Dec 26, 2023 | 17.35 | 17.50 | 17.35 | 17.50 | 2,200 | +0.20(+1.16%) |
| Dec 21, 2023 | 17.30 | 0 | +0.00(+0.00%) | |||
| Dec 20, 2023 | 17.30 | 17.30 | 17.20 | 17.30 | 30,241 | +0.05(+0.29%) |
| Dec 19, 2023 | 17.30 | 17.34 | 17.25 | 17.25 | 7,000 | +0.00(+0.00%) |
| Dec 18, 2023 | 17.25 | 17.25 | 17.25 | 17.25 | 4,000 | +0.00(+0.00%) |
| Dec 15, 2023 | 17.25 | 17.25 | 17.25 | 17.25 | 200 | +0.30(+1.77%) |
| Dec 14, 2023 | 16.45 | 16.95 | 16.45 | 16.95 | 600 | +0.55(+3.35%) |
| Dec 13, 2023 | 16.25 | 16.40 | 16.25 | 16.40 | 14,271 | +0.20(+1.23%) |
| Dec 12, 2023 | 16.20 | 16.20 | 16.20 | 16.20 | 568 | -0.10(-0.61%) |
| Dec 11, 2023 | 16.30 | 16.30 | 16.30 | 16.30 | 11,000 | +0.00(+0.00%) |
| Dec 08, 2023 | 16.30 | 16.30 | 16.30 | 16.30 | 5,000 | +0.00(+0.00%) |
| Dec 07, 2023 | 16.30 | 16.30 | 16.30 | 16.30 | 1,000 | +0.05(+0.31%) |
| Dec 06, 2023 | 16.40 | 16.40 | 16.25 | 16.25 | 6,619 | +0.00(+0.00%) |
| Dec 05, 2023 | 16.25 | 16.25 | 16.25 | 16.25 | 3,702 | +0.00(+0.00%) |
| Dec 04, 2023 | 16.25 | 16.25 | 16.25 | 16.25 | 155 | +0.00(+0.00%) |
| Dec 01, 2023 | 16.10 | 16.25 | 16.10 | 16.25 | 11,600 | +0.35(+2.20%) |
| Nov 30, 2023 | 15.91 | 15.91 | 15.90 | 15.90 | 5,251 | +0.05(+0.32%) |
| Nov 29, 2023 | 16.00 | 16.05 | 15.85 | 15.85 | 600 | -0.15(-0.94%) |
| Nov 28, 2023 | 16.30 | 16.30 | 15.95 | 16.00 | 3,700 | -0.50(-3.03%) |
| Nov 21, 2023 | 16.50 | 1 | +0.06(+0.36%) | |||
| Nov 13, 2023 | 16.44 | 0 | +0.24(+1.48%) | |||
| Nov 10, 2023 | 16.20 | 16.20 | 16.20 | 16.20 | 4,900 | +0.00(+0.00%) |
| Nov 06, 2023 | 16.20 | 0 | -0.80(-4.71%) | |||
| Nov 03, 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 1,125 | +0.00(+0.00%) |
| Nov 02, 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 707 | +0.10(+0.59%) |
| Nov 01, 2023 | 17.00 | 17.00 | 16.90 | 16.90 | 2,336 | -0.10(-0.59%) |
| Oct 30, 2023 | 17.00 | 0 | +0.05(+0.29%) | |||
| Oct 23, 2023 | 16.95 | 0 | -0.35(-2.02%) | |||
| Oct 20, 2023 | 17.30 | 17.30 | 17.30 | 17.30 | 100 | +0.00(+0.00%) |
| Oct 19, 2023 | 17.30 | 17.30 | 17.30 | 17.30 | 3,219 | +0.00(+0.00%) |
| Oct 18, 2023 | 17.30 | 17.30 | 17.30 | 17.30 | 354 | +0.00(+0.00%) |
| Oct 10, 2023 | 17.30 | 0 | +0.00(+0.00%) | |||
| Oct 04, 2023 | 17.30 | 0 | +0.00(+0.00%) | |||
| Sep 29, 2023 | 17.30 | 0 | -0.20(-1.14%) | |||
| Sep 26, 2023 | 17.50 | 0 | +0.25(+1.45%) | |||
| Sep 25, 2023 | 17.25 | 17.25 | 17.25 | 17.25 | 379 | +0.00(+0.00%) |
| Sep 20, 2023 | 17.25 | 0 | -0.36(-2.04%) | |||
| Sep 11, 2023 | 17.61 | 0 | -0.09(-0.51%) | |||
| Sep 07, 2023 | 17.70 | 0 | +0.29(+1.67%) | |||
| Sep 06, 2023 | 17.41 | 17.41 | 17.41 | 17.41 | 313 | +0.21(+1.22%) |
| Sep 05, 2023 | 17.65 | 17.65 | 17.20 | 17.20 | 1,240 | -0.45(-2.55%) |
| Sep 01, 2023 | 17.65 | 17.65 | 17.65 | 17.65 | 250 | -0.05(-0.28%) |
| Aug 31, 2023 | 17.70 | 17.70 | 17.70 | 17.70 | 100 | +0.00(+0.00%) |
| Aug 30, 2023 | 17.70 | 17.70 | 17.70 | 17.70 | 100 | +0.00(+0.00%) |
| Aug 29, 2023 | 17.70 | 17.70 | 17.70 | 17.70 | 3,000 | +0.00(+0.00%) |
| Aug 24, 2023 | 17.70 | 0 | +0.00(+0.00%) | |||
| Aug 22, 2023 | 17.70 | 0 | -0.30(-1.67%) | |||
| Aug 21, 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 200 | +0.00(+0.00%) |
| Aug 16, 2023 | 18.00 | 0 | +0.25(+1.41%) | |||
| Aug 14, 2023 | 17.75 | 0 | -0.75(-4.05%) | |||
| Aug 11, 2023 | 18.50 | 18.50 | 18.50 | 18.50 | 100 | +0.25(+1.37%) |
| Aug 08, 2023 | 18.25 | 25 | +0.25(+1.39%) | |||
| Aug 04, 2023 | 18.00 | 0 | -0.10(-0.55%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
