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

Norwood Financial Cp (NQ: NWFL )

24.68 +0.38 (+1.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
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%)
Oct 01, 2009 10.63 10.82 10.63 10.63 7,217 -0.19(-1.74%)
Sep 30, 2009 10.65 10.82 10.65 10.82 10,135 +0.16(+1.53%)
Sep 29, 2009 10.67 10.73 10.66 10.66 5,806 -0.05(-0.49%)
Sep 28, 2009 10.66 10.77 10.65 10.71 7,700 -0.10(-0.90%)
Sep 25, 2009 10.71 10.81 10.70 10.81 10,609 +0.17(+1.60%)
Sep 24, 2009 10.82 10.82 10.63 10.63 11,492 -0.21(-1.89%)
Sep 23, 2009 10.71 10.84 10.66 10.84 24,746 +0.05(+0.42%)
Sep 22, 2009 10.71 10.79 10.67 10.79 5,504 +0.12(+1.14%)
Sep 21, 2009 10.68 10.95 10.65 10.67 11,133 -0.03(-0.29%)
Sep 18, 2009 10.79 10.97 10.70 10.70 51,770 -0.09(-0.81%)
Sep 17, 2009 10.75 10.93 10.75 10.79 15,861 -0.06(-0.58%)
Sep 16, 2009 10.89 10.92 10.71 10.85 33,488 +0.11(+1.07%)
Sep 15, 2009 10.82 10.89 10.62 10.74 46,449 -0.17(-1.53%)
Sep 14, 2009 10.70 10.93 10.70 10.91 11,478 +0.21(+1.95%)
Sep 11, 2009 10.70 10.70 10.70 10.70 287 -0.22(-1.98%)
Sep 10, 2009 10.81 10.91 10.81 10.91 1,333 +0.05(+0.45%)
Sep 09, 2009 10.93 10.98 10.61 10.86 12,078 +0.02(+0.23%)
Sep 08, 2009 11.02 11.02 10.71 10.84 14,450 -0.18(-1.64%)
Sep 04, 2009 11.03 11.13 11.00 11.02 3,535 -0.14(-1.22%)
Sep 03, 2009 11.13 11.25 11.05 11.16 16,767 +0.02(+0.16%)
Sep 02, 2009 11.39 11.39 11.14 11.14 3,449 +0.01(+0.12%)
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.