Northeast Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2025	88.42	88.90	86.29	86.71	86.71	-2.64%	37,572
Apr 17, 2025	87.57	90.00	87.57	89.06	89.06	1.82%	47,418
Apr 16, 2025	87.71	88.23	86.04	87.47	87.47	0.06%	36,320
Apr 15, 2025	84.51	87.47	84.51	87.42	87.42	3.02%	31,819
Apr 14, 2025	83.69	85.22	82.50	84.86	84.86	2.48%	35,432
Apr 11, 2025	82.20	83.16	80.26	82.81	82.81	0.50%	42,968
Apr 10, 2025	85.28	86.17	80.86	82.40	82.40	-5.69%	58,971
Apr 9, 2025	82.16	90.74	81.78	87.37	87.37	4.37%	45,901
Apr 8, 2025	86.97	88.10	81.99	83.71	83.71	-0.90%	45,113
Apr 7, 2025	80.54	85.32	80.01	84.47	84.47	2.23%	68,631
Apr 4, 2025	79.89	83.72	78.17	82.63	82.63	-0.77%	79,173
Apr 3, 2025	87.12	90.18	83.19	83.27	83.27	-8.93%	55,069
Apr 2, 2025	89.57	91.51	89.57	91.44	91.44	0.61%	43,758
Apr 1, 2025	90.86	91.94	89.51	90.89	90.89	-0.71%	24,533
Mar 31, 2025	90.27	91.99	89.61	91.54	91.54	0.44%	52,205
Mar 28, 2025	92.86	93.87	90.47	91.14	91.14	-2.46%	20,929
Mar 27, 2025	93.84	94.56	92.84	93.44	93.44	-0.29%	18,067
Mar 26, 2025	94.25	95.24	92.47	93.71	93.71	-0.48%	18,353
Mar 25, 2025	95.09	95.52	94.13	94.16	94.16	-0.78%	27,537
Mar 24, 2025	94.00	95.56	93.93	94.90	94.90	3.21%	32,986
Mar 21, 2025	91.85	93.54	91.09	91.95	91.95	-0.69%	169,334
Mar 20, 2025	93.56	96.10	92.48	92.59	92.59	-1.71%	24,797
Mar 19, 2025	93.11	95.42	92.42	94.20	94.20	1.76%	53,119
Mar 18, 2025	90.50	92.77	90.50	92.57	92.57	0.85%	44,000
Mar 17, 2025	91.76	96.97	91.76	91.79	91.79	-0.76%	40,024
Mar 14, 2025	90.57	92.87	89.90	92.49	92.49	2.95%	40,902
Mar 13, 2025	91.09	92.08	89.39	89.84	89.84	-1.47%	27,757
Mar 12, 2025	91.58	93.15	89.85	91.18	91.18	0.53%	33,120
Mar 11, 2025	90.70	91.82	89.66	90.70	90.70	1.88%	46,642
Mar 10, 2025	89.92	92.13	88.36	89.03	89.03	-2.56%	53,920
Mar 7, 2025	93.20	93.85	90.49	91.37	91.37	-2.10%	32,631
Mar 6, 2025	94.82	95.03	92.25	93.33	93.33	-2.00%	45,296
Mar 5, 2025	96.49	97.78	94.37	95.23	95.23	-0.77%	36,177
Mar 4, 2025	98.43	98.43	95.39	95.97	95.97	-3.11%	54,078
Mar 3, 2025	100.08	101.81	98.39	99.05	99.05	-1.36%	66,770
Feb 28, 2025	99.45	100.88	99.38	100.42	100.42	1.53%	42,207
Feb 27, 2025	99.03	100.13	97.98	98.91	98.91	-0.12%	36,738
Feb 26, 2025	98.78	101.78	98.33	99.03	99.03	0.39%	41,711
Feb 25, 2025	101.52	101.52	98.65	98.65	98.65	-0.63%	33,731
Feb 24, 2025	100.53	101.27	99.28	99.28	99.28	0.03%	34,909
Feb 21, 2025	103.06	103.06	98.95	99.25	99.25	-2.58%	39,211
Feb 20, 2025	102.84	103.17	100.27	101.88	101.88	-1.63%	54,943
Feb 19, 2025	103.81	104.22	101.38	103.57	103.57	-0.90%	48,628
Feb 18, 2025	103.09	104.73	102.98	104.51	104.51	1.37%	85,058
Feb 14, 2025	104.46	105.99	102.18	103.10	103.09	-1.17%	42,179
Feb 13, 2025	105.00	105.25	102.80	104.32	104.31	-0.23%	73,783
Feb 12, 2025	106.31	106.99	104.19	104.56	104.55	-2.87%	88,102
Feb 11, 2025	106.82	108.24	106.29	107.65	107.64	0.67%	59,072
Feb 10, 2025	108.98	109.13	106.53	106.93	106.92	-2.40%	73,795
Feb 7, 2025	105.83	110.35	102.65	109.56	109.55	3.03%	59,786