Northpointe Bancshares In... (NPB)
NYSE: NPB
· Real-Time Price · USD
16.18
-0.17 (-1.04%)
At close: Aug 15, 2025, 3:59 PM
16.19
0.06%
After-hours: Aug 15, 2025, 05:29 PM EDT
NPB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 16.03 | 16.35 | 15.99 | 16.35 | 16.35 | 1.62% | 219,718 |
| Aug 13, 2025 | 15.63 | 16.10 | 15.62 | 16.09 | 16.09 | 2.94% | 199,500 |
| Aug 12, 2025 | 14.99 | 15.66 | 14.90 | 15.63 | 15.63 | 4.62% | 197,433 |
| Aug 11, 2025 | 14.88 | 14.95 | 14.69 | 14.94 | 14.94 | 0.61% | 63,704 |
| Aug 8, 2025 | 14.57 | 14.85 | 14.50 | 14.85 | 14.85 | 2.20% | 91,415 |
| Aug 7, 2025 | 14.87 | 14.95 | 14.49 | 14.53 | 14.53 | -1.76% | 104,238 |
| Aug 6, 2025 | 15.01 | 15.23 | 14.78 | 14.79 | 14.79 | -1.60% | 103,500 |
| Aug 5, 2025 | 15.02 | 15.13 | 14.66 | 15.03 | 15.03 | 0.60% | 187,526 |
| Aug 4, 2025 | 14.61 | 15.08 | 14.42 | 14.94 | 14.94 | 3.03% | 115,407 |
| Aug 1, 2025 | 14.49 | 14.60 | 14.28 | 14.50 | 14.50 | -1.23% | 280,300 |
| Jul 31, 2025 | 14.70 | 14.80 | 14.50 | 14.68 | 14.68 | -1.01% | 110,600 |
| Jul 30, 2025 | 14.89 | 14.97 | 14.72 | 14.83 | 14.83 | -0.07% | 131,219 |
| Jul 29, 2025 | 15.27 | 15.27 | 14.62 | 14.84 | 14.84 | -1.72% | 307,840 |
| Jul 28, 2025 | 14.74 | 15.12 | 14.57 | 15.10 | 15.10 | 3.57% | 115,957 |
| Jul 25, 2025 | 14.50 | 14.66 | 14.25 | 14.58 | 14.58 | -0.48% | 69,600 |
| Jul 24, 2025 | 15.09 | 15.09 | 14.51 | 14.65 | 14.65 | -2.20% | 94,100 |
| Jul 23, 2025 | 14.27 | 15.21 | 14.11 | 14.98 | 14.98 | 0.13% | 203,700 |
| Jul 22, 2025 | 14.97 | 15.02 | 14.70 | 14.96 | 14.96 | 0.07% | 180,800 |
| Jul 21, 2025 | 14.99 | 15.12 | 14.62 | 14.95 | 14.95 | 0.20% | 57,632 |
| Jul 18, 2025 | 15.16 | 15.16 | 14.80 | 14.92 | 14.92 | -0.47% | 74,600 |