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

First Nw Banc (NQ: FNWB )

11.34 -0.04 (-0.35%)
Streaming Delayed Price Updated: 1:19 PM EDT, May 23, 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 (%)
May 29, 2020 12.60 13.12 12.13 12.61 33,110 +0.07(+0.52%)
May 28, 2020 13.46 13.46 12.55 12.55 23,358 -0.62(-4.73%)
May 27, 2020 12.58 13.36 12.19 13.17 25,823 +1.16(+9.68%)
May 26, 2020 11.96 12.40 11.63 12.01 23,351 +0.45(+3.86%)
May 22, 2020 11.58 11.80 11.14 11.56 5,482 +0.22(+1.97%)
May 21, 2020 11.85 12.03 11.34 11.34 15,289 -0.49(-4.17%)
May 20, 2020 10.97 12.31 10.97 11.83 26,845 +1.06(+9.84%)
May 19, 2020 11.22 11.33 10.51 10.77 16,688 -0.70(-6.08%)
May 18, 2020 10.75 11.47 10.75 11.47 35,084 +1.03(+9.89%)
May 15, 2020 9.814 10.59 9.814 10.44 24,832 +0.50(+5.06%)
May 14, 2020 9.367 10.12 9.321 9.935 48,607 +0.16(+1.62%)
May 13, 2020 9.527 10.13 9.332 9.777 38,609 +0.05(+0.48%)
May 12, 2020 10.41 10.41 9.730 9.730 33,625 -0.47(-4.63%)
May 11, 2020 9.962 10.35 9.740 10.20 36,067 +0.06(+0.64%)
May 08, 2020 10.12 10.44 10.05 10.14 17,282 +0.26(+2.62%)
May 07, 2020 10.13 10.53 9.730 9.878 12,322 -0.30(-2.91%)
May 06, 2020 10.32 10.39 9.712 10.17 19,024 -0.01(-0.09%)
May 05, 2020 10.47 10.71 10.18 10.18 33,158 -0.02(-0.18%)
May 04, 2020 10.49 10.49 9.953 10.20 13,386 -0.19(-1.87%)
May 01, 2020 10.69 10.88 9.730 10.40 15,769 -0.39(-3.61%)
Apr 30, 2020 10.19 11.13 9.730 10.79 29,419 +0.34(+3.28%)
Apr 29, 2020 10.63 11.07 10.28 10.44 24,999 +0.57(+5.82%)
Apr 28, 2020 9.916 10.26 9.564 9.869 14,630 +0.18(+1.81%)
Apr 27, 2020 9.341 9.712 9.323 9.693 11,761 +0.27(+2.85%)
Apr 24, 2020 8.814 9.425 8.610 9.425 12,853 +0.35(+3.88%)
Apr 23, 2020 9.480 9.480 8.592 9.073 23,447 +0.38(+4.37%)
Apr 22, 2020 9.443 9.443 8.592 8.693 22,372 -0.19(-2.19%)
Apr 21, 2020 8.758 9.332 8.582 8.888 30,983 -0.18(-1.99%)
Apr 20, 2020 9.638 10.05 9.017 9.068 9,410 -0.87(-8.71%)
Apr 17, 2020 9.925 10.12 9.564 9.934 26,355 +0.69(+7.51%)
Apr 16, 2020 9.267 9.277 8.545 9.240 27,925 -0.17(-1.77%)
Apr 15, 2020 9.925 9.925 9.110 9.406 26,503 -0.95(-9.20%)
Apr 14, 2020 10.88 10.92 10.26 10.36 18,540 +0.18(+1.73%)
Apr 13, 2020 9.934 10.23 9.934 10.18 6,633 -0.05(-0.45%)
Apr 09, 2020 10.45 10.45 9.394 10.23 28,839 +1.00(+10.83%)
Apr 08, 2020 8.638 9.328 8.547 9.230 19,535 +0.60(+6.97%)
Apr 07, 2020 8.934 8.934 8.249 8.629 17,500 -0.30(-3.32%)
Apr 06, 2020 8.545 8.925 8.434 8.925 28,696 +0.81(+9.92%)
Apr 03, 2020 8.564 8.842 8.119 8.119 19,442 -0.68(-7.68%)
Apr 02, 2020 9.351 9.647 8.434 8.795 16,588 +0.06(+0.74%)
Apr 01, 2020 9.425 9.891 8.721 8.730 47,089 -1.33(-13.25%)
Mar 31, 2020 9.925 10.95 9.453 10.06 42,265 -0.05(-0.46%)
Mar 30, 2020 10.17 10.38 9.869 10.11 24,044 +0.24(+2.44%)
Mar 27, 2020 10.55 11.01 9.869 9.869 22,574 -1.45(-12.84%)
Mar 26, 2020 9.962 11.33 9.962 11.32 21,618 +1.10(+10.78%)
Mar 25, 2020 9.443 10.38 8.638 10.22 20,996 +0.47(+4.84%)
Mar 24, 2020 8.805 9.749 8.795 9.749 44,263 +1.14(+13.23%)
Mar 23, 2020 10.21 10.26 8.536 8.610 165,356 -1.44(-14.36%)
Mar 20, 2020 9.397 10.17 9.397 10.05 62,323 +0.63(+6.68%)
Mar 19, 2020 9.360 9.443 8.888 9.425 58,334 +0.15(+1.60%)
Mar 18, 2020 9.814 10.14 9.277 9.277 20,023 -1.37(-12.87%)
Mar 17, 2020 9.517 10.65 9.471 10.65 50,189 +1.14(+11.98%)
Mar 16, 2020 11.44 11.58 9.499 9.508 25,758 -2.93(-23.53%)
Mar 13, 2020 12.63 12.63 12.06 12.43 26,895 +0.61(+5.17%)
Mar 12, 2020 12.45 12.58 11.36 11.82 49,841 -1.18(-9.05%)
Mar 11, 2020 13.79 14.66 12.74 13.00 60,099 -0.76(-5.52%)
Mar 10, 2020 12.51 13.80 12.45 13.76 40,483 +1.49(+12.15%)
Mar 09, 2020 13.11 13.18 12.00 12.27 32,896 -1.26(-9.31%)
Mar 06, 2020 13.68 14.06 13.19 13.53 47,417 -0.54(-3.82%)
Mar 05, 2020 14.10 14.36 13.90 14.06 28,932 -0.64(-4.34%)
Mar 04, 2020 14.56 14.85 14.41 14.70 22,701 +0.11(+0.76%)
Mar 03, 2020 14.51 14.80 14.06 14.59 25,625 -0.12(-0.82%)
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.