Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Norwood Financial Cp (NQ: NWFL )

25.23 -0.12 (-0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2009 10.09 9.946 9.946 9.946 8,336 -0.35(-3.38%)
Dec 30, 2009 9.942 10.29 9.675 10.29 17,028 +0.41(+4.19%)
Dec 29, 2009 10.11 10.11 9.856 9.880 18,851 -0.31(-3.04%)
Dec 28, 2009 10.46 10.46 9.869 10.19 50,071 -0.28(-2.66%)
Dec 24, 2009 10.36 10.47 10.36 10.47 574 +0.12(+1.14%)
Dec 23, 2009 10.35 10.35 10.35 10.35 919 +0.00(+0.00%)
Dec 22, 2009 10.43 10.45 10.35 10.35 10,776 -0.13(-1.26%)
Dec 21, 2009 10.50 10.50 10.35 10.48 8,836 +0.17(+1.62%)
Dec 18, 2009 10.13 10.34 10.10 10.31 41,968 +0.23(+2.24%)
Dec 17, 2009 9.949 10.21 9.873 10.09 16,637 +0.32(+3.28%)
Dec 16, 2009 10.25 10.25 9.755 9.769 12,932 -0.45(-4.42%)
Dec 15, 2009 10.09 10.56 10.09 10.22 49,623 +0.16(+1.59%)
Dec 14, 2009 10.04 10.26 9.687 10.06 35,647 +0.20(+2.05%)
Dec 11, 2009 9.682 9.866 9.574 9.859 7,163 +0.29(+3.02%)
Dec 10, 2009 9.769 9.769 9.567 9.570 3,716 -0.18(-1.86%)
Dec 09, 2009 9.215 9.751 9.215 9.751 47,271 +0.62(+6.74%)
Dec 08, 2009 9.163 9.254 8.874 9.135 30,912 -0.03(-0.34%)
Dec 07, 2009 9.195 9.195 9.163 9.167 7,016 -0.02(-0.23%)
Dec 04, 2009 9.139 9.188 9.135 9.188 7,088 +0.07(+0.80%)
Dec 03, 2009 9.128 9.184 9.115 9.115 18,641 +0.00(+0.00%)
Dec 02, 2009 8.979 9.115 8.979 9.115 6,249 +0.08(+0.89%)
Dec 01, 2009 9.028 9.035 8.975 9.035 8,226 +0.03(+0.31%)
Nov 30, 2009 8.888 9.035 8.888 9.007 7,858 +0.14(+1.53%)
Nov 27, 2009 8.916 9.041 8.871 8.871 4,538 -0.13(-1.39%)
Nov 25, 2009 9.035 9.035 8.916 8.996 7,194 +0.01(+0.15%)
Nov 24, 2009 8.878 9.125 8.874 8.982 86,603 -0.36(-3.87%)
Nov 23, 2009 9.323 9.480 9.302 9.344 28,202 +0.11(+1.24%)
Nov 20, 2009 9.212 9.358 9.212 9.229 17,701 +0.02(+0.23%)
Nov 19, 2009 9.285 9.365 9.195 9.208 32,128 -0.01(-0.08%)
Nov 18, 2009 9.167 9.426 9.048 9.215 42,382 -0.22(-2.29%)
Nov 17, 2009 9.132 9.466 9.132 9.431 22,352 -0.16(-1.70%)
Nov 16, 2009 9.059 9.595 9.059 9.595 10,500 +0.43(+4.67%)
Nov 13, 2009 9.334 9.445 9.080 9.167 19,017 -0.17(-1.79%)
Nov 12, 2009 9.480 9.532 9.219 9.334 27,995 -0.24(-2.54%)
Nov 11, 2009 9.518 9.602 9.497 9.577 4,308 +0.09(+0.92%)
Nov 10, 2009 9.549 9.673 9.480 9.490 8,330 -0.03(-0.37%)
Nov 09, 2009 9.462 9.549 9.462 9.525 6,714 +0.10(+1.07%)
Nov 06, 2009 9.602 9.602 9.424 9.424 2,483 -0.25(-2.62%)
Nov 05, 2009 9.393 9.678 9.386 9.678 9,707 +0.34(+3.65%)
Nov 04, 2009 9.532 9.671 9.337 9.337 13,076 -0.23(-2.40%)
Nov 03, 2009 9.647 9.647 9.483 9.567 5,320 -0.07(-0.69%)
Nov 02, 2009 10.08 10.08 9.567 9.633 25,594 -0.28(-2.84%)
Oct 30, 2009 10.08 10.18 9.915 9.915 17,089 -0.27(-2.66%)
Oct 29, 2009 10.17 10.19 10.01 10.19 18,756 +0.11(+1.14%)
Oct 28, 2009 9.995 10.19 9.995 10.07 8,189 +0.11(+1.08%)
Oct 27, 2009 10.01 10.15 9.960 9.963 16,968 +0.09(+0.88%)
Oct 26, 2009 10.14 10.21 9.873 9.876 20,276 -0.42(-4.09%)
Oct 23, 2009 10.33 10.41 10.14 10.30 7,988 +0.05(+0.51%)
Oct 22, 2009 10.44 10.44 10.10 10.25 14,168 -0.05(-0.44%)
Oct 21, 2009 10.56 10.56 9.956 10.29 15,663 -0.11(-1.07%)
Oct 20, 2009 10.44 10.52 10.34 10.40 11,633 -0.11(-1.09%)
Oct 19, 2009 10.74 10.74 10.47 10.52 29,507 -0.13(-1.21%)
Oct 16, 2009 10.69 10.75 10.65 10.65 36,035 -0.12(-1.10%)
Oct 15, 2009 10.65 10.76 10.63 10.76 10,713 +0.01(+0.07%)
Oct 14, 2009 10.75 10.77 10.75 10.76 1,497 -0.01(-0.10%)
Oct 13, 2009 10.78 10.78 10.69 10.77 10,420 +0.13(+1.24%)
Oct 12, 2009 10.63 10.63 10.63 10.63 1,112 -0.16(-1.51%)
Oct 09, 2009 10.71 10.80 10.71 10.80 5,343 -0.02(-0.16%)
Oct 08, 2009 10.78 10.82 10.68 10.82 15,025 +0.10(+0.94%)
Oct 07, 2009 10.68 10.82 10.66 10.71 4,073 -0.10(-0.96%)
Oct 06, 2009 10.78 10.82 10.66 10.82 8,439 +0.06(+0.52%)
Oct 05, 2009 10.66 10.76 10.66 10.76 4,567 +0.09(+0.88%)
Oct 02, 2009 10.77 10.77 10.66 10.67 2,052 +0.04(+0.36%)
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.