Northpointe Bancshares, Inc. Common Stock (NPB)

16.90
-1.81 (-9.67%)
NYSE· Last Trade: Jul 22nd, 4:33 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/21/202618.5618.8818.4018.71131,68918.71
7/20/202618.8318.9118.6618.7384,55818.73
7/17/202618.9919.2418.5818.7997,83118.79
7/16/202618.5319.3118.4919.16179,94419.16
7/15/202618.7418.8618.4418.44202,32018.44
7/14/202618.7119.2418.6118.63136,11118.63
7/13/202618.8119.0018.5718.72137,67118.72
7/10/202618.3518.7418.2518.7090,65218.70
7/09/202618.0818.5218.0818.42106,15318.42
7/08/202618.1918.4117.9518.14165,96918.14
7/07/202619.1419.2518.2818.35201,36218.35
7/06/202618.7519.1418.7019.02142,07019.02
7/02/202619.6419.7118.8418.95274,02918.95
7/01/202619.2519.5619.0719.31309,50019.31
6/30/202619.1219.2618.9919.18184,16919.18
6/29/202618.8119.1918.5619.16149,21619.16
6/26/202618.7019.0218.5618.91803,07418.91
6/25/202618.3718.9818.3718.61445,34518.61
6/24/202618.3018.6718.0318.56222,42618.56
6/23/202618.0118.3417.9618.16344,44518.16
6/22/202617.6917.9317.6317.8989,39617.89
6/18/202618.1018.2817.7617.85144,89217.85
6/17/202617.7218.2717.6917.96142,44117.96
6/16/202617.9318.2917.5717.80129,25217.80
6/15/202618.5518.6117.8217.84115,13917.84
6/12/202618.4518.6418.1418.28219,15618.28
6/11/202618.2018.4117.9218.33141,19318.33
6/10/202617.9118.0517.6318.02154,79518.02
6/09/202617.5217.8617.4517.83119,70817.83
6/08/202617.3617.6317.1317.4077,76717.40
6/05/202617.2617.5517.1117.4583,31117.45
6/04/202617.0717.3917.0317.3086,52317.30
6/03/202617.4417.4416.8516.85150,23016.85
6/02/202617.1118.0017.1117.50111,58017.50
6/01/202617.0017.2516.7217.25188,81417.25
5/29/202617.2417.3617.0517.0888,27617.08
5/28/202617.3217.4117.0217.2788,91217.27
5/27/202617.6617.7717.3117.35106,83017.35
5/26/202617.4217.7617.1717.61114,12417.61
5/22/202617.6717.6717.3017.34110,78017.34
5/21/202617.3517.6517.2117.62169,16217.62
5/20/202616.9217.5116.9217.51134,55117.51
5/19/202617.0517.1216.8716.92134,54516.92
5/18/202617.1017.4316.9817.0775,61117.07
5/15/202617.3317.3316.8917.12217,80117.12
5/14/202617.2217.4417.1217.12124,48917.12
5/13/202617.0717.1416.9217.02122,27517.02
5/12/202617.2717.3916.8817.27162,18917.27
5/11/202617.6117.6417.2517.3599,52017.35
5/08/202617.6617.8217.4117.78109,34817.78
5/07/202617.8017.8617.4217.69115,26117.69
5/06/202617.8417.9117.5017.69109,17217.69
5/05/202617.1617.6417.1617.56122,99417.56
5/04/202617.8017.8417.1317.17125,47817.17
5/01/202617.8017.9417.6217.83136,19417.83
4/30/202617.3617.8317.3517.83155,56417.83
4/29/202617.5817.7617.1117.39154,70517.39
4/28/202617.6317.7917.5017.6981,77117.69
4/27/202617.4017.7817.4017.57170,82617.57
4/24/202617.2117.7516.8617.61148,11217.61
4/23/202617.6317.8217.2217.32220,45317.32
4/22/202618.4918.6317.2517.69338,37417.69