Northeast Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2024	88.74	93.80	87.47	90.81	90.81	3.20%	85,389
Oct 29, 2024	87.04	88.99	86.99	87.99	87.99	0.76%	29,246
Oct 28, 2024	85.57	88.20	84.39	87.33	87.33	3.04%	25,608
Oct 25, 2024	84.93	84.93	84.04	84.75	84.75	-0.38%	42,229
Oct 24, 2024	84.86	85.70	83.94	85.07	85.07	-0.06%	49,022
Oct 23, 2024	84.88	86.07	84.67	85.12	85.12	0.45%	34,522
Oct 22, 2024	85.16	85.97	84.36	84.74	84.74	-0.83%	28,206
Oct 21, 2024	86.35	86.48	84.95	85.45	85.45	-0.66%	51,015
Oct 18, 2024	86.82	86.86	85.43	86.02	86.02	-1.13%	57,479
Oct 17, 2024	86.68	88.28	84.05	87.00	87.00	0.58%	55,493
Oct 16, 2024	85.12	86.71	84.82	86.50	86.50	1.75%	47,107
Oct 15, 2024	83.75	85.87	83.34	85.01	85.01	1.66%	61,107
Oct 14, 2024	80.90	86.16	80.90	83.62	83.62	4.51%	47,994
Oct 11, 2024	77.96	80.30	77.96	80.01	80.01	4.85%	25,047
Oct 10, 2024	76.00	76.81	76.00	76.31	76.31	-0.35%	11,085
Oct 9, 2024	75.50	76.78	75.50	76.58	76.58	1.15%	10,200
Oct 8, 2024	76.02	76.36	75.62	75.71	75.71	-0.16%	9,600
Oct 7, 2024	76.00	76.35	75.29	75.83	75.83	-0.04%	16,286
Oct 4, 2024	76.18	76.36	75.77	75.86	75.86	1.28%	12,312
Oct 3, 2024	74.40	75.26	73.88	74.90	74.90	0.60%	23,244
Oct 2, 2024	74.98	75.66	74.44	74.45	74.45	-1.48%	33,852
Oct 1, 2024	76.51	77.05	74.73	75.57	75.57	-2.02%	56,785
Sep 30, 2024	76.57	77.94	76.00	77.13	77.13	0.44%	43,492
Sep 27, 2024	78.10	78.10	75.48	76.79	76.79	-0.74%	57,974
Sep 26, 2024	78.20	78.77	76.59	77.36	77.36	0.52%	52,475
Sep 25, 2024	73.71	77.70	73.69	76.96	76.96	5.06%	81,740
Sep 24, 2024	70.00	74.26	70.00	73.25	73.25	5.68%	61,483
Sep 23, 2024	70.40	70.40	69.16	69.31	69.31	-0.80%	22,199
Sep 20, 2024	70.91	71.68	68.89	69.87	69.87	-2.28%	88,683
Sep 19, 2024	71.39	72.00	69.54	71.50	71.50	2.30%	36,326
Sep 18, 2024	70.39	72.00	69.04	69.89	69.89	-0.09%	26,528
Sep 17, 2024	70.73	71.55	69.50	69.95	69.95	0.07%	50,809
Sep 16, 2024	69.40	70.53	69.02	69.90	69.90	0.53%	20,372
Sep 13, 2024	68.18	69.53	67.51	69.53	69.53	2.96%	16,564
Sep 12, 2024	67.59	67.72	66.75	67.53	67.53	0.69%	11,196
Sep 11, 2024	67.61	67.61	65.55	67.07	67.07	-1.19%	13,142
Sep 10, 2024	67.40	68.16	66.01	67.88	67.88	0.68%	17,402
Sep 9, 2024	67.40	68.51	66.95	67.42	67.42	0.85%	23,234
Sep 6, 2024	68.29	68.35	66.56	66.85	66.85	-1.95%	12,937
Sep 5, 2024	68.24	68.53	67.45	68.18	68.18	-0.12%	19,244
Sep 4, 2024	68.90	69.43	67.51	68.26	68.26	-1.61%	11,775
Sep 3, 2024	70.64	71.10	69.12	69.38	69.38	-2.30%	19,403
Aug 30, 2024	70.34	71.33	69.92	71.01	71.01	0.94%	16,145
Aug 29, 2024	71.30	71.30	69.69	70.35	70.35	-0.28%	20,490
Aug 28, 2024	69.49	70.76	68.66	70.55	70.55	1.72%	28,335
Aug 27, 2024	69.14	69.60	68.70	69.36	69.36	-0.09%	30,407
Aug 26, 2024	70.15	70.73	69.38	69.42	69.42	-0.80%	29,967
Aug 23, 2024	66.58	70.50	65.12	69.98	69.98	6.05%	36,306
Aug 22, 2024	66.51	66.51	65.31	65.99	65.99	0.03%	21,251
Aug 21, 2024	66.05	66.44	65.64	65.97	65.97	-0.51%	29,820
Aug 20, 2024	67.00	67.00	65.82	66.31	66.31	-1.89%	14,098
Aug 19, 2024	67.24	67.99	66.78	67.59	67.59	0.42%	20,315
Aug 16, 2024	66.00	67.97	65.52	67.31	67.31	1.66%	30,917
Aug 15, 2024	65.28	66.83	64.91	66.21	66.21	3.74%	33,692
Aug 14, 2024	64.69	64.70	63.31	63.82	63.82	-1.08%	17,738
Aug 13, 2024	63.80	64.99	63.44	64.52	64.52	1.19%	17,590
Aug 12, 2024	64.76	65.00	62.72	63.76	63.76	-0.58%	20,739
Aug 9, 2024	65.53	65.72	63.27	64.13	64.13	-1.46%	48,969
Aug 8, 2024	64.77	65.64	64.77	65.08	65.07	1.61%	19,078
Aug 7, 2024	65.06	65.26	63.82	64.05	64.04	0.44%	27,220
Aug 6, 2024	63.87	65.11	63.53	63.77	63.76	-0.03%	29,634
Aug 5, 2024	63.87	65.82	61.74	63.79	63.78	-4.06%	42,187
Aug 2, 2024	65.90	67.93	64.80	66.49	66.48	-2.96%	47,412
Aug 1, 2024	71.56	71.56	67.61	68.52	68.51	-5.70%	52,865
Jul 31, 2024	73.39	74.85	71.88	72.66	72.65	-0.14%	40,017
Jul 30, 2024	71.90	72.90	71.15	72.76	72.75	1.04%	37,005
Jul 29, 2024	72.80	72.80	70.31	72.01	72.00	-1.09%	27,540
Jul 26, 2024	73.05	73.79	72.11	72.80	72.79	0.55%	61,196
Jul 25, 2024	70.00	72.57	69.96	72.40	72.39	3.44%	43,723
Jul 24, 2024	70.24	72.63	69.70	69.99	69.98	-1.92%	51,509
Jul 23, 2024	68.83	71.50	68.83	71.36	71.35	2.19%	38,486
Jul 22, 2024	68.34	69.93	67.89	69.83	69.82	1.17%	24,617
Jul 19, 2024	67.98	69.10	67.68	69.02	69.01	1.69%	28,217
Jul 18, 2024	67.69	69.74	67.54	67.87	67.86	-1.49%	120,285
Jul 17, 2024	68.50	69.50	67.70	68.90	68.89	-0.04%	48,703
Jul 16, 2024	66.25	69.16	65.79	68.93	68.92	4.50%	114,110
Jul 15, 2024	64.12	65.97	64.12	65.96	65.95	3.27%	53,843
Jul 12, 2024	64.49	64.54	63.40	63.87	63.86	0.61%	36,043
Jul 11, 2024	62.37	64.24	62.10	63.48	63.47	3.98%	51,450
Jul 10, 2024	59.44	61.05	59.00	61.05	61.04	2.19%	48,530
Jul 9, 2024	59.00	59.78	59.00	59.74	59.73	0.84%	21,007
Jul 8, 2024	58.98	59.39	58.89	59.24	59.23	1.70%	14,891
Jul 5, 2024	60.50	60.76	58.16	58.25	58.24	-3.61%	22,445
Jul 3, 2024	60.93	60.93	60.33	60.43	60.42	-1.18%	7,344
Jul 2, 2024	61.20	61.28	60.77	61.15	61.14	0.36%	20,564
Jul 1, 2024	61.15	61.59	60.49	60.93	60.92	0.12%	22,275
Jun 28, 2024	57.98	62.20	57.98	60.86	60.85	6.16%	81,733
Jun 27, 2024	56.00	57.42	56.00	57.33	57.32	2.83%	22,770
Jun 26, 2024	55.16	55.87	54.60	55.75	55.74	0.25%	18,753
Jun 25, 2024	56.00	56.00	55.60	55.61	55.60	-0.30%	7,448
Jun 24, 2024	55.90	56.51	55.78	55.78	55.77	0.14%	17,528
Jun 21, 2024	56.33	56.34	55.25	55.70	55.69	-1.15%	25,535
Jun 20, 2024	55.86	56.69	55.86	56.35	56.34	-0.09%	10,572
Jun 18, 2024	56.78	56.88	55.48	56.40	56.39	-0.14%	24,143
Jun 17, 2024	54.78	56.48	54.50	56.48	56.47	2.69%	18,449
Jun 14, 2024	55.96	55.96	54.87	55.00	54.99	-2.24%	21,862
Jun 13, 2024	56.82	57.05	56.05	56.26	56.25	-1.28%	8,198
Jun 12, 2024	57.67	57.97	56.63	56.99	56.98	1.62%	10,581
Jun 11, 2024	55.29	56.08	55.21	56.08	56.07	0.56%	16,530
Jun 10, 2024	55.49	56.50	55.49	55.77	55.76	-0.68%	7,433