Skip to main content

Norwood Financial Corp (NQ: NWFL )

29.33 +0.54 (+1.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 18.95 19.49 18.84 19.41 7,146 +0.41(+2.15%)
Apr 27, 2017 20.40 20.47 18.76 19.00 47,491 -1.11(-5.52%)
Apr 26, 2017 20.52 20.52 20.11 20.11 5,359 -0.41(-1.98%)
Apr 25, 2017 20.54 20.54 20.52 20.52 2,576 -0.05(-0.25%)
Apr 24, 2017 20.57 20.69 20.43 20.57 2,460 +0.33(+1.63%)
Apr 21, 2017 20.57 20.59 20.24 20.24 2,378 -0.32(-1.55%)
Apr 20, 2017 20.41 20.67 20.41 20.56 17,780 +0.25(+1.22%)
Apr 19, 2017 20.48 20.48 20.18 20.31 7,356 +0.16(+0.82%)
Apr 18, 2017 20.57 20.57 20.08 20.15 4,171 -0.42(-2.05%)
Apr 17, 2017 19.89 20.72 19.89 20.57 2,135 +0.00(+0.00%)
Apr 13, 2017 20.57 20.57 20.37 20.57 2,973 +0.01(+0.03%)
Apr 12, 2017 20.07 20.57 20.07 20.56 2,784 +0.30(+1.47%)
Apr 11, 2017 20.57 20.57 20.05 20.27 2,675 -0.35(-1.69%)
Apr 10, 2017 19.96 20.66 19.95 20.61 17,194 +0.15(+0.75%)
Apr 07, 2017 20.49 20.74 20.00 20.46 8,850 -0.28(-1.33%)
Apr 06, 2017 20.46 20.97 20.46 20.74 1,796 +0.04(+0.17%)
Apr 05, 2017 20.60 20.79 20.46 20.70 5,292 -0.09(-0.42%)
Apr 04, 2017 20.85 21.36 20.72 20.79 18,311 -0.22(-1.05%)
Apr 03, 2017 21.35 21.48 20.84 21.01 6,308 -0.42(-1.96%)
Mar 31, 2017 19.95 21.97 19.89 21.43 39,175 +1.48(+7.44%)
Mar 30, 2017 19.51 19.97 19.44 19.94 12,430 +0.12(+0.62%)
Mar 29, 2017 19.82 19.82 19.01 19.82 4,473 +0.48(+2.46%)
Mar 28, 2017 19.41 19.82 19.34 19.34 4,207 -0.07(-0.37%)
Mar 27, 2017 19.46 19.46 19.42 19.42 1,681 -0.05(-0.24%)
Mar 24, 2017 19.44 19.46 19.44 19.46 1,044 -0.08(-0.39%)
Mar 23, 2017 19.40 19.54 19.40 19.54 813 -0.06(-0.29%)
Mar 22, 2017 19.63 19.64 19.37 19.60 6,211 -0.10(-0.49%)
Mar 21, 2017 19.44 19.69 19.12 19.69 8,596 +0.08(+0.39%)
Mar 20, 2017 19.13 19.62 19.13 19.62 4,068 +0.02(+0.08%)
Mar 17, 2017 19.60 19.60 19.60 19.60 2,420 +0.49(+2.57%)
Mar 16, 2017 19.44 19.44 19.11 19.11 623 +0.07(+0.35%)
Mar 15, 2017 19.56 19.62 19.04 19.04 1,814 -0.19(-1.01%)
Mar 14, 2017 19.62 19.62 19.24 19.24 1,440 -0.07(-0.37%)
Mar 13, 2017 19.44 19.45 19.19 19.31 4,486 -0.13(-0.68%)
Mar 10, 2017 19.59 19.64 19.44 19.44 3,775 +0.00(+0.01%)
Mar 09, 2017 19.63 19.67 19.44 19.44 2,232 +0.37(+1.92%)
Mar 08, 2017 19.18 19.18 18.98 19.07 9,859 +0.12(+0.65%)
Mar 07, 2017 18.93 19.42 18.93 18.95 2,013 -0.15(-0.80%)
Mar 06, 2017 18.75 19.10 18.75 19.10 639 +0.03(+0.13%)
Mar 03, 2017 19.08 19.08 19.08 19.08 1,870 +0.18(+0.97%)
Mar 02, 2017 18.90 18.90 18.90 18.90 688 +0.11(+0.61%)
Mar 01, 2017 18.89 18.89 18.78 18.78 1,282 -0.22(-1.16%)
Feb 28, 2017 18.99 19.05 18.91 19.00 3,894 -0.04(-0.19%)
Feb 27, 2017 19.05 19.05 18.87 19.04 4,080 -0.02(-0.08%)
Feb 24, 2017 18.67 19.05 18.67 19.05 2,029 -0.13(-0.67%)
Feb 23, 2017 18.43 19.18 18.43 19.18 2,344 -0.51(-2.60%)
Feb 22, 2017 17.90 19.69 17.65 19.69 6,002 -0.01(-0.03%)
Feb 21, 2017 19.70 19.70 19.70 19.70 2,467 -0.25(-1.26%)
Feb 17, 2017 19.95 19.95 19.95 0 -0.20(-1.02%)
Feb 16, 2017 19.63 20.20 19.63 20.15 3,894 -0.29(-1.40%)
Feb 15, 2017 20.45 20.46 19.95 20.44 16,731 +0.12(+0.60%)
Feb 14, 2017 20.35 20.35 20.02 20.32 10,320 +0.12(+0.58%)
Feb 13, 2017 20.10 20.20 19.04 20.20 7,079 +0.25(+1.23%)
Feb 10, 2017 19.95 20.20 19.79 19.95 17,237 +0.01(+0.03%)
Feb 09, 2017 19.50 20.20 19.50 19.95 1,329 -0.26(-1.27%)
Feb 08, 2017 19.43 20.20 19.43 20.20 23,065 +0.38(+1.94%)
Feb 07, 2017 19.18 19.95 19.18 19.82 12,971 -0.38(-1.87%)
Feb 06, 2017 19.44 20.20 19.37 20.20 17,697 +0.76(+3.92%)
Feb 03, 2017 18.93 19.44 18.58 19.44 6,711 +1.02(+5.56%)
Feb 02, 2017 18.47 18.47 18.41 18.41 3,675 -0.27(-1.43%)
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.