Norwood Financial Corp. NWFL
NASDAQ · Vereinigte Staaten · Finanzen
$33,70+0,48 (+1,44 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $33,70 | +1,44 % | $33,53 | $33,98 | $33,42 | 37,60K |
| 2026-10-01 | $33,22 | +0,54 % | $32,86 | $33,25 | $32,28 | 27,50K |
| 2026-09-30 | $33,04 | -0,90 % | $33,41 | $33,41 | $32,69 | 25,30K |
| 2026-09-29 | $33,34 | -1,65 % | $33,87 | $33,87 | $32,97 | 33,20K |
| 2026-09-28 | $33,90 | +0,36 % | $33,17 | $34,00 | $33,00 | 53,70K |
| 2026-09-25 | $33,78 | +0,36 % | $33,79 | $34,04 | $33,59 | 28,80K |
| 2026-09-24 | $33,66 | +0,96 % | $33,36 | $33,94 | $33,15 | 63,10K |
| 2026-09-23 | $33,34 | -2,88 % | $34,13 | $34,13 | $33,15 | 21,20K |
| 2026-09-22 | $34,33 | -0,06 % | $34,56 | $34,56 | $34,15 | 29,90K |
| 2026-09-21 | $34,35 | -1,18 % | $34,74 | $34,74 | $33,79 | 18,60K |
| 2026-09-18 | $34,76 | -1,14 % | $35,01 | $35,19 | $34,12 | 89,30K |
| 2026-09-17 | $35,16 | +0,89 % | $35,20 | $35,20 | $34,77 | 18,40K |
| 2026-09-16 | $34,85 | -1,13 % | $35,29 | $35,32 | $34,70 | 31,10K |
| 2026-09-15 | $35,25 | +1,44 % | $34,64 | $35,29 | $34,64 | 47,50K |
| 2026-09-14 | $34,75 | +0,67 % | $34,61 | $34,99 | $34,51 | 27,20K |
| 2026-09-11 | $34,52 | +0,29 % | $34,51 | $35,00 | $34,21 | 35,40K |
| 2026-09-10 | $34,42 | 0,00 % | $34,22 | $34,50 | $34,10 | 18,40K |
| 2026-09-09 | $34,42 | +0,06 % | $34,12 | $34,42 | $33,68 | 28,30K |
| 2026-09-08 | $34,40 | -0,89 % | $34,47 | $34,60 | $34,25 | 28,50K |
| 2026-09-04 | $34,71 | +0,14 % | $34,42 | $34,90 | $34,42 | 14,80K |
| 2026-09-03 | $34,66 | +0,14 % | $34,91 | $35,48 | $34,33 | 22,50K |
| 2026-09-02 | $34,61 | +1,88 % | $34,18 | $35,18 | $34,11 | 54,90K |
| 2026-09-01 | $33,97 | -0,56 % | $34,12 | $34,31 | $33,87 | 36,20K |
| 2026-08-31 | $34,16 | +0,03 % | $34,69 | $34,69 | $34,07 | 21,00K |
| 2026-08-28 | $34,15 | +0,35 % | $34,06 | $34,21 | $33,95 | 16,60K |
| 2026-08-27 | $34,03 | +1,31 % | $33,55 | $34,07 | $33,25 | 38,40K |
| 2026-08-26 | $33,59 | -1,03 % | $33,83 | $33,85 | $33,33 | 26,90K |
| 2026-08-25 | $33,94 | -0,47 % | $34,24 | $34,49 | $33,46 | 28,10K |
| 2026-08-24 | $34,10 | +0,98 % | $33,98 | $34,38 | $33,66 | 31,40K |
| 2026-08-21 | $33,77 | -0,03 % | $33,92 | $34,02 | $33,51 | 24,40K |
| 2026-08-20 | $33,78 | +0,54 % | $33,33 | $34,10 | $33,20 | 19,50K |
| 2026-08-19 | $33,60 | -2,24 % | $34,55 | $34,55 | $33,59 | 31,10K |
| 2026-08-18 | $34,37 | +0,82 % | $34,27 | $34,58 | $33,90 | 51,30K |
| 2026-08-17 | $34,09 | -1,16 % | $34,33 | $34,80 | $33,98 | 43,70K |
| 2026-08-14 | $34,49 | -0,03 % | $34,10 | $34,90 | $33,62 | 78,80K |
| 2026-08-13 | $34,50 | 0,00 % | $34,48 | $34,82 | $34,41 | 31,50K |
| 2026-08-12 | $34,50 | +0,76 % | $34,39 | $34,86 | $34,19 | 49,70K |
| 2026-08-11 | $34,24 | +1,84 % | $33,73 | $34,30 | $33,39 | 40,40K |
| 2026-08-10 | $33,62 | -0,62 % | $33,57 | $33,87 | $32,92 | 20,60K |
| 2026-08-07 | $33,83 | -0,53 % | $33,92 | $34,10 | $33,29 | 25,60K |
| 2026-08-06 | $34,01 | -0,12 % | $34,20 | $34,20 | $33,73 | 17,90K |
| 2026-08-05 | $34,05 | -0,06 % | $34,24 | $34,25 | $33,52 | 26,70K |
| 2026-08-04 | $34,07 | -0,18 % | $34,01 | $34,26 | $33,36 | 38,00K |
| 2026-08-03 | $34,13 | +0,41 % | $34,22 | $35,45 | $34,04 | 54,50K |
| 2026-07-31 | $33,99 | +0,86 % | $33,80 | $35,06 | $33,20 | 42,20K |
| 2026-07-30 | $33,70 | +0,24 % | $33,62 | $33,99 | $32,95 | 44,30K |
| 2026-07-29 | $33,62 | -1,26 % | $34,10 | $34,34 | $33,61 | 27,60K |
| 2026-07-28 | $34,05 | +1,01 % | $33,73 | $34,55 | $33,73 | 37,40K |
| 2026-07-27 | $33,71 | +3,31 % | $32,96 | $33,85 | $32,64 | 51,00K |
| 2026-07-24 | $32,63 | +1,37 % | $31,99 | $32,97 | $31,99 | 52,90K |
| 2026-07-23 | $32,19 | +6,06 % | $30,28 | $32,37 | $30,28 | 68,20K |
| 2026-07-22 | $30,35 | -1,97 % | $30,39 | $30,69 | $29,64 | 38,10K |
| 2026-07-21 | $30,96 | -0,90 % | $31,02 | $31,48 | $30,32 | 42,40K |
| 2026-07-20 | $31,24 | -0,29 % | $31,23 | $31,33 | $30,50 | 24,90K |
| 2026-07-17 | $31,33 | -1,66 % | $31,73 | $32,02 | $31,16 | 25,60K |
| 2026-07-16 | $31,86 | +2,64 % | $31,04 | $32,13 | $31,04 | 27,70K |
| 2026-07-15 | $31,04 | -1,21 % | $31,14 | $31,42 | $30,19 | 18,60K |
| 2026-07-14 | $31,42 | +0,13 % | $31,60 | $32,08 | $31,16 | 28,80K |
| 2026-07-13 | $31,38 | +0,97 % | $31,16 | $32,11 | $31,04 | 38,30K |
| 2026-07-10 | $31,08 | -0,80 % | $31,24 | $31,35 | $30,87 | 21,20K |
| 2026-07-09 | $31,33 | +1,36 % | $30,88 | $31,42 | $30,59 | 27,60K |
| 2026-07-08 | $30,91 | -2,18 % | $31,54 | $31,80 | $30,71 | 34,50K |
| 2026-07-07 | $31,60 | -1,40 % | $32,00 | $32,28 | $31,37 | 34,80K |
| 2026-07-06 | $32,05 | -0,53 % | $32,11 | $32,42 | $31,86 | 26,50K |
| 2026-07-02 | $32,22 | -1,17 % | $31,86 | $32,74 | $31,81 | 28,10K |
| 2026-07-01 | $32,60 | +1,40 % | $32,28 | $32,75 | $32,18 | 31,50K |
| 2026-06-30 | $32,15 | -0,43 % | $31,45 | $32,47 | $30,28 | 28,30K |
| 2026-06-29 | $32,29 | -0,62 % | $32,37 | $32,86 | $31,97 | 62,00K |
| 2026-06-26 | $32,49 | +4,20 % | $31,00 | $32,49 | $30,79 | 349,00K |
| 2026-06-25 | $31,18 | +0,52 % | $31,00 | $31,46 | $30,51 | 86,40K |
| 2026-06-24 | $31,02 | +0,06 % | $31,00 | $31,80 | $30,99 | 86,90K |
| 2026-06-23 | $31,00 | +0,58 % | $30,70 | $31,66 | $30,70 | 90,80K |
| 2026-06-22 | $30,82 | +0,16 % | $31,33 | $31,33 | $30,69 | 36,60K |
| 2026-06-18 | $30,77 | -0,97 % | $31,04 | $31,15 | $30,46 | 50,10K |
| 2026-06-17 | $31,07 | -0,86 % | $31,55 | $31,77 | $30,94 | 21,90K |
| 2026-06-16 | $31,34 | +0,90 % | $31,08 | $31,42 | $30,75 | 57,50K |
| 2026-06-15 | $31,06 | -3,36 % | $32,27 | $32,36 | $30,87 | 22,90K |
| 2026-06-12 | $32,14 | +0,72 % | $32,05 | $32,30 | $31,72 | 24,00K |
| 2026-06-11 | $31,91 | +0,38 % | $32,07 | $32,07 | $31,50 | 12,50K |
| 2026-06-10 | $31,79 | +1,53 % | $31,59 | $32,04 | $31,55 | 25,10K |
| 2026-06-09 | $31,31 | +1,33 % | $31,10 | $31,75 | $30,51 | 26,10K |
| 2026-06-08 | $30,90 | +0,36 % | $30,45 | $31,14 | $30,45 | 17,20K |
| 2026-06-05 | $30,79 | +1,85 % | $30,13 | $31,19 | $30,13 | 18,50K |
| 2026-06-04 | $30,23 | +2,96 % | $29,36 | $30,25 | $29,36 | 35,90K |
| 2026-06-03 | $29,36 | -3,86 % | $30,13 | $30,13 | $29,33 | 26,50K |
| 2026-06-02 | $30,54 | +1,73 % | $30,02 | $30,59 | $30,02 | 12,30K |
| 2026-06-01 | $30,02 | -0,69 % | $30,20 | $30,31 | $29,67 | 18,30K |
| 2026-05-29 | $30,23 | -1,60 % | $30,64 | $30,64 | $30,17 | 20,20K |
| 2026-05-28 | $30,72 | -0,36 % | $30,70 | $31,13 | $30,32 | 12,90K |
| 2026-05-27 | $30,83 | +0,42 % | $30,91 | $30,91 | $30,49 | 15,60K |