Northpointe Bancshares In... (NPB)
NYSE: NPB
· Real-Time Price · USD
18.03
0.01 (0.06%)
At close: Sep 10, 2025, 11:42 AM
NPB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 18.00 | 18.12 | 17.91 | 18.02 | 18.02 | 0.11% | 121,428 |
| Sep 8, 2025 | 18.78 | 18.78 | 17.54 | 18.00 | 18.00 | -3.49% | 256,914 |
| Sep 5, 2025 | 18.50 | 18.67 | 18.08 | 18.65 | 18.65 | 1.14% | 166,500 |
| Sep 4, 2025 | 18.25 | 18.70 | 18.09 | 18.44 | 18.44 | 1.99% | 124,002 |
| Sep 3, 2025 | 18.04 | 18.16 | 17.78 | 18.08 | 18.08 | 0.44% | 145,500 |
| Sep 2, 2025 | 17.73 | 18.09 | 17.44 | 18.00 | 18.00 | 1.01% | 265,400 |
| Aug 29, 2025 | 17.80 | 17.90 | 17.56 | 17.82 | 17.82 | 0.68% | 156,500 |
| Aug 28, 2025 | 17.77 | 17.94 | 17.39 | 17.70 | 17.70 | -0.39% | 133,300 |
| Aug 27, 2025 | 17.69 | 17.85 | 17.64 | 17.77 | 17.77 | 0.28% | 162,829 |
| Aug 26, 2025 | 17.29 | 17.74 | 17.22 | 17.72 | 17.72 | 2.90% | 251,200 |
| Aug 25, 2025 | 17.17 | 17.35 | 17.08 | 17.22 | 17.22 | 0.29% | 191,200 |
| Aug 22, 2025 | 16.64 | 17.37 | 16.51 | 17.17 | 17.17 | 3.68% | 285,529 |
| Aug 21, 2025 | 16.58 | 16.69 | 16.41 | 16.56 | 16.56 | -0.36% | 78,200 |
| Aug 20, 2025 | 16.54 | 16.65 | 16.41 | 16.62 | 16.62 | 0.30% | 165,500 |
| Aug 19, 2025 | 16.26 | 16.59 | 16.26 | 16.57 | 16.57 | 2.03% | 155,000 |
| Aug 18, 2025 | 16.23 | 16.59 | 16.17 | 16.24 | 16.24 | 0.31% | 294,844 |
| Aug 15, 2025 | 16.28 | 16.52 | 16.04 | 16.19 | 16.19 | -0.98% | 308,312 |
| Aug 14, 2025 | 16.03 | 16.35 | 15.98 | 16.35 | 16.35 | 1.62% | 220,600 |
| 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 |