Northpointe Bancshares, Inc. NPB
NYSE · United States · Finance
$15.35+0.50 (+3.37%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $15.35 | +3.37% | $15.03 | $15.38 | $15.01 | 223.00K |
| 2026-10-01 | $14.85 | +1.92% | $14.51 | $14.85 | $14.20 | 274.20K |
| 2026-09-30 | $14.57 | -1.75% | $14.71 | $14.79 | $14.46 | 349.40K |
| 2026-09-29 | $14.83 | -1.85% | $15.18 | $15.18 | $14.78 | 251.50K |
| 2026-09-28 | $15.11 | -1.69% | $15.43 | $15.43 | $15.09 | 206.30K |
| 2026-09-25 | $15.37 | +0.13% | $15.42 | $15.55 | $15.29 | 244.80K |
| 2026-09-24 | $15.35 | -1.16% | $15.54 | $15.55 | $15.19 | 249.10K |
| 2026-09-23 | $15.53 | -2.39% | $15.82 | $15.85 | $15.38 | 281.20K |
| 2026-09-22 | $15.91 | -1.55% | $16.28 | $16.45 | $15.88 | 271.30K |
| 2026-09-21 | $16.16 | -1.76% | $16.48 | $16.57 | $16.12 | 315.70K |
| 2026-09-18 | $16.45 | -1.44% | $16.57 | $16.68 | $16.41 | 1.14M |
| 2026-09-17 | $16.69 | +0.12% | $16.86 | $17.20 | $16.62 | 187.80K |
| 2026-09-16 | $16.67 | -1.42% | $16.98 | $17.03 | $16.58 | 193.10K |
| 2026-09-15 | $16.91 | -0.41% | $17.09 | $17.14 | $16.90 | 306.10K |
| 2026-09-14 | $16.98 | -1.39% | $17.17 | $17.45 | $16.87 | 169.80K |
| 2026-09-11 | $17.22 | +1.29% | $17.29 | $17.38 | $17.07 | 174.20K |
| 2026-09-10 | $17.00 | -0.23% | $16.97 | $17.17 | $16.88 | 325.10K |
| 2026-09-09 | $17.04 | -1.22% | $17.05 | $17.30 | $16.93 | 207.10K |
| 2026-09-08 | $17.25 | -0.17% | $17.32 | $17.43 | $17.08 | 216.70K |
| 2026-09-04 | $17.28 | +0.41% | $17.21 | $17.35 | $17.15 | 169.40K |
| 2026-09-03 | $17.21 | +1.89% | $17.13 | $17.39 | $17.00 | 220.80K |
| 2026-09-02 | $16.89 | +1.81% | $16.74 | $16.97 | $16.74 | 232.70K |
| 2026-09-01 | $16.59 | -2.35% | $16.90 | $17.03 | $16.59 | 387.90K |
| 2026-08-31 | $16.99 | -0.29% | $16.96 | $17.10 | $16.89 | 124.70K |
| 2026-08-28 | $17.04 | -0.41% | $17.02 | $17.35 | $16.99 | 83.00K |
| 2026-08-27 | $17.11 | +1.30% | $17.08 | $17.50 | $16.83 | 120.80K |
| 2026-08-26 | $16.89 | -0.35% | $16.88 | $17.05 | $16.75 | 165.60K |
| 2026-08-25 | $16.95 | -0.94% | $17.19 | $17.26 | $16.80 | 198.80K |
| 2026-08-24 | $17.11 | -0.58% | $17.31 | $17.43 | $17.08 | 138.50K |
| 2026-08-21 | $17.21 | -0.64% | $17.30 | $17.41 | $17.09 | 478.40K |
| 2026-08-20 | $17.32 | +1.64% | $16.88 | $17.32 | $16.81 | 192.90K |
| 2026-08-19 | $17.04 | -1.96% | $17.54 | $17.54 | $16.90 | 144.70K |
| 2026-08-18 | $17.38 | +0.35% | $17.40 | $17.52 | $17.10 | 264.80K |
| 2026-08-17 | $17.32 | -1.03% | $17.57 | $17.63 | $17.27 | 230.80K |
| 2026-08-14 | $17.50 | +0.40% | $17.52 | $17.62 | $17.21 | 121.60K |
| 2026-08-13 | $17.43 | +0.58% | $17.46 | $17.60 | $17.32 | 203.90K |
| 2026-08-12 | $17.33 | +1.40% | $17.24 | $17.42 | $16.97 | 76.30K |
| 2026-08-11 | $17.09 | +0.59% | $17.02 | $17.20 | $16.90 | 223.60K |
| 2026-08-10 | $16.99 | -0.70% | $16.92 | $17.06 | $16.80 | 83.70K |
| 2026-08-07 | $17.11 | -0.06% | $17.05 | $17.26 | $16.91 | 128.90K |
| 2026-08-06 | $17.12 | -0.87% | $17.20 | $17.47 | $17.02 | 108.70K |
| 2026-08-05 | $17.27 | -0.97% | $17.35 | $17.40 | $17.18 | 124.50K |
| 2026-08-04 | $17.44 | +1.04% | $17.30 | $17.68 | $17.01 | 219.90K |
| 2026-08-03 | $17.26 | -1.37% | $17.62 | $17.87 | $17.25 | 212.40K |
| 2026-07-31 | $17.50 | +1.27% | $17.38 | $18.02 | $17.01 | 286.50K |
| 2026-07-30 | $17.28 | -0.12% | $17.37 | $17.69 | $17.00 | 118.00K |
| 2026-07-29 | $17.30 | 0.00% | $17.33 | $17.55 | $17.30 | 144.20K |
| 2026-07-28 | $17.30 | +0.93% | $17.31 | $17.47 | $17.03 | 156.60K |
| 2026-07-27 | $17.14 | -0.29% | $17.33 | $17.60 | $17.03 | 325.50K |
| 2026-07-24 | $17.19 | -0.17% | $17.33 | $17.58 | $17.17 | 195.80K |
| 2026-07-23 | $17.22 | +1.89% | $16.90 | $17.28 | $16.75 | 258.90K |
| 2026-07-22 | $16.90 | -9.67% | $17.49 | $17.56 | $16.75 | 670.60K |
| 2026-07-21 | $18.71 | -0.11% | $18.56 | $18.88 | $18.40 | 131.70K |
| 2026-07-20 | $18.73 | -0.32% | $18.83 | $18.91 | $18.66 | 84.60K |
| 2026-07-17 | $18.79 | -1.93% | $18.99 | $19.24 | $18.58 | 97.80K |
| 2026-07-16 | $19.16 | +3.90% | $18.53 | $19.31 | $18.49 | 179.90K |
| 2026-07-15 | $18.44 | -1.02% | $18.74 | $18.86 | $18.44 | 200.00K |
| 2026-07-14 | $18.63 | -0.48% | $18.71 | $19.24 | $18.61 | 136.10K |
| 2026-07-13 | $18.72 | +0.11% | $18.81 | $19.00 | $18.57 | 137.70K |
| 2026-07-10 | $18.70 | +1.52% | $18.35 | $18.74 | $18.25 | 90.70K |
| 2026-07-09 | $18.42 | +1.54% | $18.08 | $18.52 | $18.08 | 106.20K |
| 2026-07-08 | $18.14 | -1.14% | $18.19 | $18.41 | $17.95 | 166.00K |
| 2026-07-07 | $18.35 | -3.52% | $19.14 | $19.25 | $18.28 | 201.40K |
| 2026-07-06 | $19.02 | +0.37% | $18.75 | $19.14 | $18.70 | 142.10K |
| 2026-07-02 | $18.95 | -1.86% | $19.64 | $19.71 | $18.84 | 274.00K |
| 2026-07-01 | $19.31 | +0.68% | $19.25 | $19.56 | $19.07 | 309.50K |
| 2026-06-30 | $19.18 | +0.10% | $19.12 | $19.26 | $18.99 | 184.20K |
| 2026-06-29 | $19.16 | +1.32% | $18.81 | $19.19 | $18.56 | 149.20K |
| 2026-06-26 | $18.91 | +1.61% | $18.70 | $19.02 | $18.56 | 803.10K |
| 2026-06-25 | $18.61 | +0.27% | $18.37 | $18.98 | $18.37 | 445.30K |
| 2026-06-24 | $18.56 | +2.20% | $18.30 | $18.67 | $18.03 | 222.40K |
| 2026-06-23 | $18.16 | +1.51% | $18.01 | $18.34 | $17.97 | 344.40K |
| 2026-06-22 | $17.89 | +0.22% | $17.69 | $17.93 | $17.63 | 89.40K |
| 2026-06-18 | $17.85 | -0.61% | $18.10 | $18.28 | $17.76 | 144.90K |
| 2026-06-17 | $17.96 | +0.90% | $17.72 | $18.27 | $17.69 | 142.40K |
| 2026-06-16 | $17.80 | -0.22% | $17.93 | $18.29 | $17.57 | 129.30K |
| 2026-06-15 | $17.84 | -2.41% | $18.55 | $18.60 | $17.82 | 115.10K |
| 2026-06-12 | $18.28 | -0.27% | $18.45 | $18.64 | $18.14 | 219.20K |
| 2026-06-11 | $18.33 | +1.72% | $18.20 | $18.41 | $17.92 | 141.20K |
| 2026-06-10 | $18.02 | +1.07% | $17.91 | $18.05 | $17.63 | 154.80K |
| 2026-06-09 | $17.83 | +2.47% | $17.52 | $17.86 | $17.45 | 119.70K |
| 2026-06-08 | $17.40 | -0.29% | $17.36 | $17.63 | $17.13 | 77.80K |
| 2026-06-05 | $17.45 | +0.87% | $17.26 | $17.55 | $17.11 | 83.30K |
| 2026-06-04 | $17.30 | +2.67% | $17.07 | $17.39 | $17.03 | 86.50K |
| 2026-06-03 | $16.85 | -3.71% | $17.44 | $17.44 | $16.85 | 150.20K |
| 2026-06-02 | $17.50 | +1.45% | $17.11 | $18.00 | $17.11 | 111.60K |
| 2026-06-01 | $17.25 | +1.00% | $17.00 | $17.25 | $16.72 | 188.80K |
| 2026-05-29 | $17.08 | -1.10% | $17.24 | $17.36 | $17.05 | 88.30K |
| 2026-05-28 | $17.27 | -0.46% | $17.32 | $17.41 | $17.02 | 88.90K |
| 2026-05-27 | $17.35 | -1.48% | $17.66 | $17.77 | $17.31 | 106.80K |