Northfield Precision Instrument Corp. - Price History
Stock symbol NFPC is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for NFPC (Northfield Precision Instrument Corp.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $19 | $19 |
| December 2023 | $19 | $19 |
| November 2023 | $19 | $19 |
| October 2023 | $19 | $19 |
| September 2023 | $20.50 | $20.50 |
| August 2023 | $20.50 | $20.50 |
| July 2023 | $20.50 | $20.50 |
| June 2023 | $20.50 | $20.50 |
| May 2023 | $21 | $21 |
| April 2023 | $20.75 | $21 |
| March 2023 | $20.75 | $21 |
| February 2023 | $20.75 | $21 |
| January 2023 | $20.75 | $21 |
| December 2022 | $20.75 | $21 |
| November 2022 | $20.01 | $21 |
| October 2022 | $20.01 | $21 |
| September 2022 | $20.01 | $21 |
| August 2022 | $20.01 | $21 |
| July 2022 | $20.01 | $21 |
| June 2022 | $20.01 | $21 |
| May 2022 | $19.77 | $21 |
| April 2022 | $19.77 | $21 |
| March 2022 | $19.77 | $21 |
| February 2022 | $18.83 | $20 |
| January 2022 | $18.83 | $20 |
| December 2021 | $18.83 | $20 |
| November 2021 | $18.03 | $19.75 |
| October 2021 | $18.03 | $19.75 |
| September 2021 | $19.75 | $19.75 |
| August 2021 | $20.40 | $22.35 |
| July 2021 | $20.40 | $22.35 |
| June 2021 | $22.35 | $22.35 |
| May 2021 | $21.95 | $22.35 |
| April 2021 | $22 | $22.40 |
| March 2021 | $37.81 | $38.50 |
| February 2021 | $21.95 | $22.35 |
| January 2021 | $19.91 | $22.21 |
| December 2020 | $21.81 | $22.21 |
| November 2020 | $19.10 | $21.51 |
| October 2020 | $20.94 | $21.51 |
| September 2020 | $22.38 | $23 |
| August 2020 | $20.43 | $23 |
| July 2020 | $20.43 | $23 |
| June 2020 | $22.38 | $23 |
| May 2020 | $16.92 | $19.05 |
| April 2020 | $16.92 | $19.05 |
| March 2020 | $18.54 | $19.05 |
| February 2020 | $19.46 | $20 |
| January 2020 | $19.08 | $19.60 |
| December 2019 | $17.47 | $17.95 |
| November 2019 | $14.43 | $16.25 |
| October 2019 | $15.55 | $16.25 |
| September 2019 | $16.03 | $16.75 |
| August 2019 | $16.27 | $17 |
| July 2019 | $15.31 | $16 |
| June 2019 | $14.66 | $15.32 |
| May 2019 | $14.06 | $15 |
| April 2019 | $14.06 | $15 |
| March 2019 | $12.84 | $14.75 |
| February 2019 | $13.82 | $14.75 |
| January 2019 | $13.82 | $14.75 |
| December 2018 | $14.01 | $14.95 |
| November 2018 | $14.76 | $16 |
| October 2018 | $14.76 | $16 |
| September 2018 | $14.57 | $15.80 |
| August 2018 | $12.85 | $15 |
| July 2018 | $12.85 | $15 |
| June 2018 | $13.84 | $15 |
| May 2018 | $13.34 | $14.98 |
| April 2018 | $13.36 | $15 |
| March 2018 | $12.15 | $13.64 |
| February 2018 | $11.39 | $13.75 |
| January 2018 | $11.39 | $13.75 |
| December 2017 | $12.25 | $13.75 |
| November 2017 | $10.20 | $12.97 |
| October 2017 | $10.20 | $12.97 |
| September 2017 | $10.20 | $12.97 |
| August 2017 | $11.01 | $12.97 |
| July 2017 | $10.62 | $13.50 |
| June 2017 | $11.46 | $13.50 |
| May 2017 | $10.60 | $13 |
| April 2017 | $10.60 | $13 |
| March 2017 | $10.60 | $13 |
| February 2017 | $9.24 | $11.33 |
| January 2017 | $10.60 | $13 |
| December 2016 | $8.32 | $11 |
| November 2016 | $8.73 | $11 |
| October 2016 | $7.36 | $10 |
| September 2016 | $7.36 | $10 |
| August 2016 | $7.36 | $10 |
| July 2016 | $7.36 | $10 |
| June 2016 | $7.93 | $10 |
| May 2016 | $7.36 | $10 |
| April 2016 | $7.14 | $10 |
| March 2016 | $7.70 | $10 |
| February 2016 | $8.21 | $11.50 |
| January 2016 | $8.21 | $11.50 |
| December 2015 | $8.21 | $11.50 |
| November 2015 | $8.03 | $11.50 |
| October 2015 | $8.65 | $11.50 |
| September 2015 | $7.33 | $10.50 |
| August 2015 | $7.33 | $10.50 |
| July 2015 | $7.90 | $10.50 |
| June 2015 | $9.78 | $14 |
| May 2015 | $9.78 | $14 |
| April 2015 | $10.28 | $14 |
| March 2015 | $9.60 | $14 |
| February 2015 | $9.60 | $14 |
| January 2015 | $9.60 | $14 |
| December 2014 | $10.28 | $14 |
| November 2014 | $10.28 | $14 |
| October 2014 | $10.06 | $14 |
| September 2014 | $10.78 | $15 |
| August 2014 | $9.91 | $13.80 |
| July 2014 | $10.06 | $14 |
| June 2014 | $10.07 | $15 |
| May 2014 | $10.60 | $15 |
| April 2014 | $10.28 | $14.55 |
| March 2014 | $10.36 | $14.66 |
| February 2014 | $10.26 | $14.52 |
| January 2014 | $10.60 | $15 |
| December 2013 | $10.60 | $15 |
| November 2013 | $8.25 | $12.50 |
| October 2013 | $8.08 | $12.50 |
| September 2013 | $8.63 | $12.50 |
| August 2013 | $7.42 | $10.75 |
| July 2013 | $6.73 | $9.75 |
| June 2013 | $6.79 | $10.50 |
| May 2013 | $7.08 | $10.50 |
| April 2013 | $5.37 | $8.50 |
| March 2013 | $5.37 | $8.50 |
| February 2013 | $5.73 | $8.50 |
| January 2013 | $5.37 | $8.50 |
| December 2012 | $5.40 | $8.50 |
| November 2012 | $5.08 | $8.55 |
| October 2012 | $5.08 | $8.55 |
| September 2012 | $5.43 | $8.55 |
| August 2012 | $5.08 | $8 |
| July 2012 | $5.06 | $8.50 |
| June 2012 | $5.06 | $8.50 |
| May 2012 | $5.06 | $8.50 |
| April 2012 | $4.88 | $8.50 |
| March 2012 | $4.88 | $8.50 |
| February 2012 | $5.19 | $8.50 |
| January 2012 | $5.19 | $8.50 |
| December 2011 | $5.19 | $8.50 |
| November 2011 | $4.73 | $8.25 |
| October 2011 | $4.92 | $8.25 |
| September 2011 | $4.48 | $8 |
| August 2011 | $4.48 | $8 |
| July 2011 | $4.77 | $8 |
| June 2011 | $4.48 | $7.50 |
| May 2011 | $3.94 | $6.60 |
| April 2011 | $4.06 | $7 |
| March 2011 | $4.20 | $7.25 |
| February 2011 | $4.14 | $7.15 |
| January 2011 | $3.59 | $6.60 |
| December 2010 | $3.82 | $6.60 |
| November 2010 | $3.92 | $7.40 |
| October 2010 | $3.92 | $7.40 |
| September 2010 | $4.16 | $7.40 |
| August 2010 | $3.84 | $7.26 |
| July 2010 | $4.08 | $7.26 |
| June 2010 | $4.78 | $8.50 |
| May 2010 | $4.83 | $8.70 |
| April 2010 | $4.94 | $8.90 |
| March 2010 | $4.77 | $8.60 |
| February 2010 | $4.32 | $8.25 |
| January 2010 | $4.32 | $8.25 |
| December 2009 | $4.58 | $8.25 |
| November 2009 | $5.51 | $10.02 |
| October 2009 | $5.91 | $10.75 |
| September 2009 | $4.53 | $8.75 |
| August 2009 | $4.81 | $8.75 |
| July 2009 | $4.40 | $8.50 |
| June 2009 | $4.67 | $8.50 |
| May 2009 | $4.62 | $8.50 |
| April 2009 | $4.35 | $8.50 |
| March 2009 | $4.35 | $8.50 |
| February 2009 | $4.62 | $8.50 |
| January 2009 | $4.35 | $8 |
| December 2008 | $3.26 | $6 |
| November 2008 | $4.64 | $8.90 |
| October 2008 | $5.23 | $10.05 |
| September 2008 | $5.34 | $10.25 |
| August 2008 | $5.22 | $10.50 |
| July 2008 | $5.22 | $10.50 |
| June 2008 | $5.20 | $10.50 |
| May 2008 | $4.31 | $9.10 |
| April 2008 | $4.51 | $9.10 |
| March 2008 | $4.78 | $10.10 |
| February 2008 | $4.78 | $10.10 |
| January 2008 | $5 | $10.10 |
| December 2007 | $4.86 | $10.07 |
| November 2007 | $4.66 | $10.10 |
| October 2007 | $4.88 | $10.10 |
| September 2007 | $5.07 | $10.50 |
| August 2007 | $4.86 | $10.07 |
| July 2007 | $4.66 | $10.10 |
| June 2007 | $4.88 | $10.10 |
| May 2007 | $3.93 | $8.50 |
| April 2007 | $3.90 | $8.50 |
| March 2007 | $4.15 | $9.05 |
| February 2007 | $4.25 | $9.25 |
| January 2007 | $4.13 | $9 |
| December 2006 | $4.60 | $10.01 |
| November 2006 | $4.13 | $9 |
| October 2006 | $3.70 | $8.60 |
| September 2006 | $3.62 | $8.40 |
| August 2006 | $3.52 | $8.60 |
| July 2006 | $3.52 | $8.60 |
| June 2006 | $3.70 | $8.60 |
| May 2006 | $3.62 | $8.40 |
| April 2006 | $3.55 | $8.50 |
| March 2006 | $3.51 | $8.40 |
| February 2006 | $3.34 | $8.40 |
| January 2006 | $3.51 | $8.40 |
| December 2005 | $3.66 | $9.20 |
| November 2005 | $3.73 | $9.20 |
| October 2005 | $3.97 | $9.80 |
| September 2005 | $4.09 | $10.10 |
| August 2005 | $4.25 | $11 |
| July 2005 | $4.46 | $11 |
| June 2005 | $4.76 | $11.75 |
| May 2005 | $4.66 | $11.50 |
| April 2005 | $4.36 | $11 |
| March 2005 | $4.46 | $11.25 |
| February 2005 | $4.46 | $11.25 |
| January 2005 | $4.38 | $11.05 |
| December 2004 | $4.34 | $11.50 |
| November 2004 | $4.34 | $11.50 |
| October 2004 | $4.45 | $11.50 |
| September 2004 | $4.40 | $11.35 |
| August 2004 | $4.36 | $11.25 |
| July 2004 | $4.07 | $11 |
| June 2004 | $4.26 | $11 |
| May 2004 | $4.07 | $11 |
| April 2004 | $4.16 | $11 |
| March 2004 | $4.16 | $11 |
| February 2004 | $3.97 | $11 |
| January 2004 | $4.16 | $11 |
| December 2003 | $4.17 | $11.01 |
| November 2003 | $4.11 | $11.12 |
| October 2003 | $4.09 | $11.05 |
| February 2000 | $3.91 | $13 |
| January 2000 | $3.91 | $13 |
| November 1999 | $3.87 | $13.38 |
| September 1999 | $4.01 | $13.88 |
| August 1999 | $3.80 | $13.12 |
| July 1999 | $4.05 | $14 |
| June 1999 | $3.87 | $13.38 |
| May 1999 | $3.69 | $13.50 |
| April 1999 | $3.62 | $13.25 |
| February 1999 | $3.62 | $13.25 |
| January 1999 | $3.62 | $13.25 |
| December 1998 | $3.62 | $13.25 |
| November 1998 | $3.62 | $13.25 |
| October 1998 | $3.88 | $14.75 |
| September 1998 | $3.88 | $14.75 |
| August 1998 | $3.68 | $14 |
| July 1998 | $3.81 | $14.50 |
| June 1998 | $3.94 | $15 |
| May 1998 | $4.07 | $16 |
| April 1998 | $3.46 | $13.62 |
| February 1998 | $3.37 | $13.25 |
| January 1998 | $3.81 | $15 |
| December 1997 | $3.30 | $13 |
| October 1997 | $3.10 | $12.75 |
| September 1997 | $2.46 | $10.12 |
| August 1997 | $2.43 | $10 |
| July 1997 | $2.31 | $9.50 |
| June 1997 | $2.44 | $10.06 |
| May 1997 | $1.88 | $8.25 |
| March 1997 | $2.11 | $9.25 |
| February 1997 | $2.28 | $10 |
| January 1997 | $1.82 | $8 |
| November 1996 | $1.71 | $8 |
| October 1996 | $1.71 | $8 |
| September 1996 | $1.66 | $7.75 |
| August 1996 | $1.68 | $7.88 |
| June 1996 | $1.82 | $8.50 |
| May 1996 | $1.66 | $7.75 |
| April 1996 | $1.60 | $8 |
| March 1996 | $1.30 | $6.50 |
| January 1996 | $1.20 | $6 |
| November 1995 | $1.42 | $7.50 |
| October 1995 | $1.24 | $6.50 |
| September 1995 | $1.14 | $6 |
NFPC
Price: $19
52 week price:
Dividend Yield: 4.88%
5-year range yield:
Forward Dividend Yield: 1.32%
Dividend Per Share: 0.25 USD
Exchange: PNK
Sector: Industrials
Industry: Specialty Industrial Machinery
Volume: 200
Average Dividend Frequency: 2
Years Paying Dividends: 24
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%
DGR20: 30.00%