Northpointe Bancshares, Inc. Common Stock (NPB)

15.62
+0.11 (0.71%)
NYSE · Last Trade: Oct 15th, 5:44 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Northpointe Bancshares, Inc. Common Stock (NPB)

DateOpenHighLowCloseVolumeAdjusted Close
10/14/202615.6215.7415.4715.54209,52115.51
10/13/202616.0216.1315.6815.82258,05015.79
10/12/202615.7415.9615.7115.88416,41815.85
10/09/202615.7816.0715.6915.84256,64315.81
10/08/202615.4515.7514.6515.69300,13615.66
10/07/202615.5415.8115.4015.56151,25115.53
10/06/202615.4615.7715.4615.55169,87215.52
10/05/202615.3915.4515.1515.36214,11215.33
10/02/202615.0315.3815.0115.35222,98115.32
10/01/202614.5114.8514.2114.85274,23714.82
9/30/202614.7114.7914.4614.57349,37014.54
9/29/202615.1815.1814.7814.83251,53914.80
9/28/202615.4315.4315.0915.11206,33515.08
9/25/202615.4215.5515.2915.37244,76515.34
9/24/202615.5415.5515.1915.35249,07115.32
9/23/202615.8215.8515.3815.53281,26115.50
9/22/202616.2816.4515.8815.91271,26015.88
9/21/202616.4816.5716.1216.16315,71616.13
9/18/202616.5716.6816.4116.451,137,40616.42
9/17/202616.8617.2016.6216.69187,82016.66
9/16/202616.9817.0316.5816.67193,10116.64
9/15/202617.0917.1416.9016.91306,09216.88
9/14/202617.1717.4516.8716.98169,83216.95
9/11/202617.2917.3817.0717.22174,16717.19
9/10/202616.9717.1616.8817.00325,14716.97
9/09/202617.0517.3016.9317.04207,08517.01
9/08/202617.3217.4317.0817.25216,73817.22
9/04/202617.2117.3517.1517.28169,43117.25
9/03/202617.1317.3917.0017.21220,81117.18
9/02/202616.7416.9716.7416.89232,71916.86
9/01/202616.9017.0316.5916.59387,86316.56
8/31/202616.9617.1116.8916.99124,73416.96
8/28/202617.0217.3516.9817.0483,03117.01
8/27/202617.0817.5016.8317.11120,76417.08
8/26/202616.8817.0516.7516.89166,22216.86
8/25/202617.1917.2716.8016.95198,76216.92
8/24/202617.3117.4317.0817.11138,52717.08
8/21/202617.3017.4117.0917.21478,38317.18
8/20/202616.8817.3216.8117.32192,94917.29
8/19/202617.5417.5416.9017.04144,67717.01
8/18/202617.4017.5217.1017.38264,83217.35
8/17/202617.5717.6317.2717.32230,83417.29
8/14/202617.5217.6217.2117.50121,60617.47
8/13/202617.4617.6017.3217.43203,85517.40
8/12/202617.2417.4216.9717.33203,56817.30
8/11/202617.0217.2016.9017.09223,63817.06
8/10/202616.9217.0616.8016.9983,66316.96
8/07/202617.0517.2616.9117.11128,94817.08
8/06/202617.2017.4717.0217.12108,70017.09
8/05/202617.3517.4017.1817.27124,46417.24
8/04/202617.3017.6817.0117.44219,92417.41
8/03/202617.6217.8717.2517.26212,41117.23
7/31/202617.3818.0217.0117.50286,49117.47
7/30/202617.3717.6917.0017.28118,00817.25
7/29/202617.3317.5517.3017.30144,21017.27
7/28/202617.3117.4717.0317.30156,57817.27
7/27/202617.3317.6017.0417.14325,46617.11
7/24/202617.3317.5817.1717.19195,77817.16
7/23/202616.9017.2816.7517.22258,94317.19
7/22/202617.4917.5616.7516.90670,59216.87
7/21/202618.5618.8818.4018.71131,68918.67
7/20/202618.8318.9118.6618.7384,55818.69
7/17/202618.9919.2418.5818.7997,83118.75
7/16/202618.5319.3118.4919.16179,94419.12