NEWPORT BANCORP Historical Stock Price

Below is the stock price history for Newport Bancorp NFSB. Data is recorded each day for the historical open, high, low, close and volume. The Newport Bancorp stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Newport Bancorp Historical Stock Price

DateOpenHighLowCloseVolume
2013-07-23 17.20 17.20 17.20 17.20 500
2013-07-19 17.03 17.03 16.98 16.98 1,100
2013-07-17 17.11 17.11 17.00 17.00 1,771
2013-07-01 16.98 16.98 16.98 16.98 320
2013-06-21 16.54 16.54 16.54 16.54 6
2013-06-19 16.74 16.74 16.73 16.73 306
2013-06-18 16.94 16.98 16.94 16.95 1,169
2013-06-17 16.91 16.98 16.87 16.98 612
2013-06-14 16.98 17.06 16.98 17.06 500
2013-06-13 16.87 17.11 16.87 17.11 244
2013-06-12 16.92 16.92 16.92 16.92 12
2013-06-11 17.00 17.00 16.91 16.97 700
2013-06-10 16.85 16.85 16.85 16.85 100
2013-06-06 16.67 16.67 16.67 16.67 200
2013-06-05 16.74 16.74 16.74 16.74 100
2013-06-03 16.71 16.71 16.68 16.70 672
2013-04-22 17.40 17.40 17.40 17.40 165
2013-04-19 17.28 17.40 17.28 17.40 900
2013-04-18 17.40 17.40 17.18 17.21 1,433
2013-04-16 17.30 17.35 17.30 17.35 800
2013-04-11 17.40 17.40 17.40 17.40 133
2013-04-09 17.36 17.36 17.36 17.36 300
2013-04-08 17.35 17.41 17.35 17.41 1,247
2013-04-05 17.37 17.37 17.37 17.37 650
2013-04-02 17.43 17.43 17.43 17.43 100
2013-04-01 17.44 17.44 17.40 17.40 9,800
2013-03-28 17.40 17.45 17.40 17.40 16,900
2013-03-18 17.35 17.35 17.35 17.35 1,600
2013-03-15 17.36 17.37 17.36 17.37 300
2013-03-14 17.31 17.31 17.31 17.31 100

» More Newport Bancorp Stock Price History

To see other companies like Newport Bancorp (NFSB), view our stock market today for news, and other data.