Northpointe Bancshares, Inc. (NPB)
NYSE: NPB · Real-Time Price · USD
14.55
-0.02 (-0.14%)
At close: Mar 28, 2025, 4:00 PM
15.49
+0.94 (6.46%)
Pre-market: Mar 31, 2025, 8:01 AM EDT
Northpointe Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 14.65 | 14.65 | 14.36 | 14.55 | 14.55 | -0.14% | 109,320 |
| Mar 27, 2025 | 14.13 | 14.63 | 14.13 | 14.57 | 14.57 | 1.96% | 71,041 |
| Mar 26, 2025 | 14.65 | 14.73 | 14.28 | 14.29 | 14.29 | -1.99% | 56,363 |
| Mar 25, 2025 | 14.52 | 14.61 | 14.33 | 14.58 | 14.58 | 0.83% | 78,562 |
| Mar 24, 2025 | 14.35 | 14.54 | 14.29 | 14.46 | 14.46 | -0.28% | 42,417 |
| Mar 21, 2025 | 14.48 | 14.66 | 14.41 | 14.50 | 14.50 | 0.07% | 734,883 |
| Mar 20, 2025 | 14.26 | 14.83 | 14.26 | 14.49 | 14.49 | 1.76% | 148,393 |
| Mar 19, 2025 | 14.48 | 14.48 | 13.66 | 14.24 | 14.24 | -1.11% | 82,122 |
| Mar 18, 2025 | 14.63 | 14.77 | 14.11 | 14.40 | 14.40 | -1.64% | 151,001 |
| Mar 17, 2025 | 13.82 | 14.71 | 13.79 | 14.64 | 14.64 | 5.40% | 200,586 |
| Mar 14, 2025 | 14.21 | 14.24 | 13.72 | 13.89 | 13.89 | -1.98% | 94,137 |
| Mar 13, 2025 | 13.80 | 14.22 | 13.51 | 14.17 | 14.17 | 2.02% | 103,625 |
| Mar 12, 2025 | 13.79 | 14.16 | 13.69 | 13.89 | 13.89 | 1.02% | 141,596 |
| Mar 11, 2025 | 13.77 | 13.88 | 13.69 | 13.75 | 13.75 | 0.88% | 109,394 |
| Mar 10, 2025 | 14.11 | 14.11 | 13.55 | 13.63 | 13.63 | -2.71% | 140,350 |
| Mar 7, 2025 | 13.79 | 14.29 | 13.78 | 14.01 | 14.01 | 0.86% | 73,698 |
| Mar 6, 2025 | 14.08 | 14.17 | 13.70 | 13.89 | 13.89 | -1.49% | 83,595 |
| Mar 5, 2025 | 14.01 | 14.29 | 13.79 | 14.10 | 14.10 | -0.49% | 61,013 |
| Mar 4, 2025 | 14.24 | 14.29 | 13.50 | 14.17 | 14.17 | -1.80% | 106,189 |
| Mar 3, 2025 | 14.36 | 14.50 | 14.05 | 14.43 | 14.43 | -0.48% | 71,328 |
| Feb 28, 2025 | 14.35 | 14.54 | 14.25 | 14.50 | 14.50 | 0.62% | 97,468 |
| Feb 27, 2025 | 14.35 | 14.48 | 14.35 | 14.41 | 14.41 | 0.42% | 62,979 |
| Feb 26, 2025 | 14.35 | 14.43 | 14.25 | 14.35 | 14.35 | - | 40,249 |
| Feb 25, 2025 | 14.32 | 14.48 | 14.31 | 14.35 | 14.35 | -0.28% | 106,192 |
| Feb 24, 2025 | 14.51 | 14.68 | 14.25 | 14.39 | 14.39 | -0.62% | 231,701 |
| Feb 21, 2025 | 14.72 | 14.72 | 14.43 | 14.48 | 14.48 | -0.82% | 213,256 |
| Feb 20, 2025 | 14.57 | 14.98 | 14.30 | 14.60 | 14.60 | 0.41% | 214,461 |
| Feb 19, 2025 | 14.50 | 14.57 | 14.25 | 14.54 | 14.54 | -0.34% | 236,246 |
| Feb 18, 2025 | 14.50 | 14.75 | 14.50 | 14.59 | 14.59 | 0.62% | 182,819 |