Northpointe Bancshares, Inc. Common Stock (NPB)

18.19
+0.13 (0.72%)
NYSE · Last Trade: Mar 3rd, 12:06 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
3/02/202617.7018.4017.6518.19305,59418.19
2/27/202618.3018.3517.7518.06173,59918.06
2/26/202618.2018.5018.2018.46170,30618.46
2/25/202617.6318.1617.5218.12129,86818.12
2/24/202617.5517.6317.1217.43141,91717.43
2/23/202618.0318.0517.3517.46174,16517.46
2/20/202617.7218.0617.6817.97208,25817.97
2/19/202617.7617.9817.6017.74262,39417.74
2/18/202618.0218.1917.7117.80226,33617.80
2/17/202618.0918.5017.7318.20431,32318.20
2/13/202617.2917.8817.1217.59313,06417.59
2/12/202617.1617.3616.7117.36246,57017.36
2/11/202617.4117.4616.9016.95172,65416.95
2/10/202616.8317.4316.7717.30204,43517.30
2/09/202617.2117.3116.8016.88128,47616.88
2/06/202617.2117.4517.1017.23300,62317.23
2/05/202617.2017.4916.9317.07175,20417.07
2/04/202617.6617.7817.3317.40177,63617.40
2/03/202617.8318.0017.2417.49350,00017.49
2/02/202617.2418.0017.2317.77430,12617.77
1/30/202617.2017.4517.0117.24290,31517.24
1/29/202617.3917.7117.1717.52389,80617.52
1/28/202617.8518.2017.3017.39180,42217.39
1/27/202617.9018.1517.8217.90270,11317.90
1/26/202618.1118.3017.6317.89247,80917.89
1/23/202618.9018.9018.1218.12407,33918.12
1/22/202618.8719.4818.5918.89608,32318.89
1/21/202617.5918.8217.3018.22818,17018.22
1/20/202618.5718.6817.9918.06709,16818.06
1/16/202618.6719.2218.5318.79899,15318.79
1/15/202617.9218.8017.9218.67269,37818.67
1/14/202617.8618.0417.7117.94394,58517.91
1/13/202617.7217.9317.6017.82166,13217.80
1/12/202617.1918.2617.0517.73740,16017.71
1/09/202617.4017.6117.1017.303,268,25717.28
1/08/202617.0017.5317.0017.40227,38617.38
1/07/202617.0617.1516.6417.14172,03717.12
1/06/202617.0417.1816.9717.0688,56517.04
1/05/202616.6117.3616.6117.16331,73617.14
1/02/202616.7616.7616.4916.67157,66216.65
12/31/202516.8817.0016.7016.78136,82416.76
12/30/202516.9317.0916.8116.93143,10716.91
12/29/202517.0717.2016.8316.99171,74116.97
12/26/202518.2018.2717.1417.19110,48017.17
12/24/202517.6217.6616.8017.50119,72417.48
12/23/202517.5117.8817.3217.66296,02117.64
12/22/202517.1317.7917.1317.66345,94117.64
12/19/202517.6317.8517.0017.001,562,17516.98
12/18/202517.4518.0317.4117.67601,56417.65
12/17/202517.3417.4516.9917.30280,31517.28
12/16/202517.4017.6517.2317.26470,15017.24
12/15/202517.5617.6217.2617.52453,03817.50
12/12/202517.4917.5717.2717.44377,01017.42
12/11/202517.6118.1517.4517.49307,89917.47
12/10/202517.5417.8017.4617.58509,64817.56
12/09/202517.5917.8717.4817.65242,23417.63
12/08/202517.6417.7017.3117.54139,96217.52
12/05/202517.4817.7617.4817.55273,25417.53
12/04/202517.7417.8717.5417.59196,45217.57
12/03/202517.7117.8917.5517.74290,03817.72