Northpointe Bancshares, Inc. Common Stock (NPB)

18.38
+0.65 (3.67%)
NYSE · Last Trade: Apr 8th, 11:21 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/08/202617.8818.3817.8818.38244,77618.38
4/07/202617.5217.7517.5217.73149,67117.73
4/06/202617.4617.8217.3817.70117,36717.70
4/02/202617.2217.5417.0017.46125,35517.46
4/01/202617.4417.5417.2617.45111,95117.45
3/31/202617.1317.3816.8017.26144,19517.26
3/30/202617.0517.0516.8016.98119,46416.98
3/27/202617.0317.0916.7216.9090,56316.90
3/26/202617.0017.2116.7517.21141,95317.21
3/25/202616.9617.0316.5317.00290,17117.00
3/24/202616.6316.8816.3016.74466,66116.74
3/23/202616.7917.0216.5816.66311,14416.66
3/20/202616.8517.3416.3316.43214,29716.43
3/19/202616.6917.0016.5816.74133,43116.74
3/18/202617.0217.3016.7916.86225,30516.86
3/17/202617.4617.7017.0117.21220,41017.21
3/16/202617.7617.8617.2917.29121,76517.29
3/13/202617.8617.8617.5317.54164,24317.54
3/12/202617.4817.8717.4817.82158,20817.82
3/11/202618.0218.2117.7517.91189,17617.91
3/10/202617.6418.4517.5518.29193,42518.29
3/09/202618.0018.0417.4217.84291,88317.84
3/06/202617.9518.2317.5218.15217,98818.15
3/05/202618.3618.5218.1618.41259,54718.41
3/04/202618.4618.7518.3218.45307,13218.45
3/03/202617.8218.3917.5218.37265,29818.37
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
2/05/202617.2017.3616.9317.07175,20417.07
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
1/14/202617.8618.0417.7117.94394,58517.94
1/13/202617.7217.9317.6017.82166,13217.82
1/12/202617.1918.2617.0517.73740,16017.73
1/09/202617.4017.6117.1017.303,268,25717.30