Northway Financial, Inc. (NWYF)
OTCMKTS
· Delayed Price · Currency is USD
35.50
-0.14 (-0.39%)
Inactive · Last trade price
on Jan 2, 2025
Northway Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2024 | 36.31 | 36.37 | 35.64 | 35.64 | 35.64 | 1.14% | 595 |
| Dec 30, 2024 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | - | 68 |
| Dec 27, 2024 | 35.68 | 35.68 | 34.89 | 35.24 | 35.24 | -1.12% | 5,934 |
| Dec 26, 2024 | 35.28 | 35.64 | 35.28 | 35.64 | 35.64 | 0.96% | 1,145 |
| Dec 24, 2024 | 35.36 | 35.36 | 35.30 | 35.30 | 35.30 | 0.86% | 5,968 |
| Dec 23, 2024 | 34.50 | 35.23 | 34.50 | 35.00 | 35.00 | 3.46% | 12,635 |
| Dec 20, 2024 | 35.00 | 35.00 | 32.00 | 33.83 | 33.83 | -0.09% | 3,767 |
| Dec 19, 2024 | 33.86 | 33.86 | 33.86 | 33.86 | 33.86 | -1.86% | 130 |
| Dec 18, 2024 | 35.55 | 35.55 | 34.50 | 34.50 | 34.50 | -3.38% | 5,661 |
| Dec 17, 2024 | 36.00 | 36.00 | 35.60 | 35.71 | 35.71 | -0.89% | 400 |
| Dec 16, 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | - | - |
| Dec 13, 2024 | 36.21 | 36.30 | 36.02 | 36.03 | 36.03 | -2.62% | 2,700 |
| Dec 12, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Dec 11, 2024 | 36.50 | 37.00 | 36.38 | 37.00 | 37.00 | 2.78% | 2,462 |
| Dec 10, 2024 | 36.10 | 36.25 | 36.00 | 36.00 | 36.00 | -0.28% | 2,391 |
| Dec 9, 2024 | 36.14 | 36.14 | 36.10 | 36.10 | 36.10 | -2.25% | 3,520 |
| Dec 6, 2024 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | - | - |
| Dec 5, 2024 | 36.15 | 36.93 | 36.15 | 36.93 | 36.93 | 1.57% | 301 |
| Dec 4, 2024 | 36.60 | 36.60 | 36.36 | 36.36 | 36.36 | -0.66% | 1,031 |
| Dec 3, 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -1.74% | 100 |
| Dec 2, 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | - | - |
| Nov 29, 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | - | 261 |
| Nov 27, 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | - | - |
| Nov 26, 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | - | - |
| Nov 25, 2024 | 36.67 | 37.25 | 36.67 | 37.25 | 37.25 | 1.58% | 1,039 |
| Nov 22, 2024 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | - | 4,570 |
| Nov 21, 2024 | 36.40 | 36.67 | 36.30 | 36.67 | 36.67 | 0.60% | 660 |
| Nov 20, 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | - | - |
| Nov 19, 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | -2.15% | 100 |
| Nov 18, 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | - | - |
| Nov 15, 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | -1.32% | 100 |
| Nov 14, 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | -0.08% | 400 |
| Nov 13, 2024 | 38.00 | 38.00 | 37.78 | 37.78 | 37.78 | -2.20% | 1,450 |
| Nov 12, 2024 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | - | - |
| Nov 11, 2024 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | 4.41% | 100 |
| Nov 8, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 67 |
| Nov 7, 2024 | 37.79 | 37.79 | 37.00 | 37.00 | 37.00 | -3.27% | 1,400 |
| Nov 6, 2024 | 35.22 | 38.50 | 35.22 | 38.25 | 38.25 | 10.87% | 1,367 |
| Nov 5, 2024 | 32.70 | 34.50 | 32.70 | 34.50 | 34.50 | 6.65% | 11,255 |
| Nov 4, 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | -0.31% | 106 |
| Nov 1, 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | 0.31% | 149 |
| Oct 31, 2024 | 31.72 | 32.50 | 31.72 | 32.35 | 32.35 | -0.31% | 646 |
| Oct 30, 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | 0.15% | 1,791 |
| Oct 29, 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 0.62% | 234 |
| Oct 28, 2024 | 31.56 | 32.20 | 31.56 | 32.20 | 32.20 | 0.78% | 5,155 |
| Oct 25, 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - | 116 |
| Oct 24, 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - | - |
| Oct 23, 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | -0.78% | 290 |
| Oct 22, 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 0.63% | 200 |
| Oct 21, 2024 | 32.10 | 32.10 | 32.00 | 32.00 | 32.00 | -0.93% | 332 |
| Oct 18, 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - | 33 |
| Oct 17, 2024 | 32.25 | 32.30 | 32.15 | 32.30 | 32.30 | -0.37% | 2,491 |
| Oct 16, 2024 | 32.65 | 32.66 | 32.25 | 32.42 | 32.42 | 0.46% | 1,528 |
| Oct 15, 2024 | 31.89 | 32.27 | 31.56 | 32.27 | 32.27 | 2.74% | 2,609 |
| Oct 14, 2024 | 31.25 | 31.71 | 31.01 | 31.41 | 31.41 | 1.29% | 5,184 |
| Oct 11, 2024 | 30.40 | 31.29 | 30.33 | 31.01 | 31.01 | 2.01% | 9,433 |
| Oct 10, 2024 | 30.25 | 30.40 | 30.25 | 30.40 | 30.40 | 0.50% | 1,100 |
| Oct 9, 2024 | 30.05 | 30.75 | 30.00 | 30.25 | 30.25 | -0.17% | 1,737 |
| Oct 8, 2024 | 30.71 | 30.71 | 30.00 | 30.30 | 30.30 | -1.34% | 650 |
| Oct 7, 2024 | 29.79 | 30.71 | 29.79 | 30.71 | 30.71 | 1.53% | 1,577 |
| Oct 4, 2024 | 30.00 | 30.25 | 30.00 | 30.25 | 30.25 | 0.67% | 6,907 |
| Oct 3, 2024 | 30.26 | 30.26 | 30.05 | 30.05 | 30.05 | -1.56% | 2,544 |
| Oct 2, 2024 | 30.52 | 30.54 | 30.50 | 30.53 | 30.53 | 0.02% | 5,605 |
| Oct 1, 2024 | 30.80 | 31.00 | 30.52 | 30.52 | 30.52 | -1.55% | 1,620 |
| Sep 30, 2024 | 30.55 | 31.10 | 30.53 | 31.00 | 31.00 | 0.81% | 4,500 |
| Sep 27, 2024 | 30.70 | 31.00 | 30.63 | 30.75 | 30.75 | - | 2,853 |
| Sep 26, 2024 | 30.15 | 30.78 | 30.15 | 30.75 | 30.75 | 1.65% | 8,739 |
| Sep 25, 2024 | 30.05 | 30.25 | 30.05 | 30.25 | 30.25 | 0.67% | 362 |
| Sep 24, 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - | - |
| Sep 23, 2024 | 30.25 | 30.25 | 30.05 | 30.05 | 30.05 | -1.40% | 565 |
| Sep 20, 2024 | 30.50 | 30.50 | 30.40 | 30.48 | 30.48 | -1.68% | 1,722 |
| Sep 19, 2024 | 30.90 | 31.10 | 30.90 | 31.00 | 31.00 | 0.32% | 10,600 |
| Sep 18, 2024 | 30.09 | 31.22 | 30.09 | 30.90 | 30.90 | 2.08% | 18,199 |
| Sep 17, 2024 | 29.30 | 30.35 | 29.30 | 30.27 | 30.27 | 3.31% | 20,160 |
| Sep 16, 2024 | 29.05 | 29.35 | 29.05 | 29.30 | 29.30 | 0.69% | 14,537 |
| Sep 13, 2024 | 28.06 | 29.25 | 28.06 | 29.10 | 29.10 | 2.92% | 18,900 |
| Sep 12, 2024 | 28.35 | 28.78 | 28.08 | 28.28 | 28.28 | 0.81% | 7,925 |
| Sep 11, 2024 | 28.50 | 28.99 | 28.00 | 28.05 | 28.05 | -3.28% | 10,573 |
| Sep 10, 2024 | 28.10 | 29.23 | 27.87 | 29.00 | 29.00 | 48.34% | 68,193 |
| Sep 9, 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - | - |
| Sep 6, 2024 | 19.45 | 19.55 | 19.45 | 19.55 | 19.55 | 0.21% | 3,412 |
| Sep 5, 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | 0.67% | 400 |
| Sep 4, 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | - | - |
| Sep 3, 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | - | - |
| Aug 30, 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | - | - |
| Aug 29, 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | - | - |
| Aug 28, 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | - | - |
| Aug 27, 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | 0.10% | 1,500 |
| Aug 26, 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | 0.26% | 6,500 |
| Aug 23, 2024 | 19.80 | 19.80 | 19.31 | 19.31 | 19.31 | 1.10% | 7,430 |
| Aug 22, 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | 150 |
| Aug 21, 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | 3,000 |
| Aug 20, 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | 3,000 |
| Aug 19, 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 0.53% | 4,150 |
| Aug 16, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Aug 15, 2024 | 19.50 | 19.50 | 19.00 | 19.00 | 19.00 | 0.53% | 6,130 |
| Aug 14, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | - |
| Aug 13, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | - |
| Aug 12, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | 37 |
| Aug 9, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | 59 |