Northeast Bank (NBN)
NASDAQ: NBN · Real-Time Price · USD
88.43
+0.24 (0.27%)
Nov 28, 2025, 1:00 PM EST - Market closed
Northeast Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 88.71 | 89.15 | 87.27 | 88.88 | 88.88 | 0.78% | 30,083 |
| Nov 26, 2025 | 86.63 | 88.40 | 86.63 | 88.19 | 88.19 | 0.98% | 57,840 |
| Nov 25, 2025 | 84.25 | 87.81 | 84.25 | 87.33 | 87.33 | 4.10% | 54,233 |
| Nov 24, 2025 | 84.09 | 86.17 | 83.01 | 83.89 | 83.89 | -0.78% | 90,917 |
| Nov 21, 2025 | 82.14 | 86.76 | 82.14 | 84.55 | 84.55 | 3.34% | 127,315 |
| Nov 20, 2025 | 83.33 | 84.89 | 80.75 | 81.82 | 81.82 | -1.05% | 74,407 |
| Nov 19, 2025 | 85.12 | 85.12 | 82.50 | 82.69 | 82.69 | -0.37% | 59,760 |
| Nov 18, 2025 | 81.79 | 83.96 | 81.35 | 83.00 | 83.00 | 1.55% | 68,647 |
| Nov 17, 2025 | 84.78 | 84.85 | 80.93 | 81.73 | 81.73 | -4.25% | 68,818 |
| Nov 14, 2025 | 83.15 | 86.04 | 83.00 | 85.36 | 85.36 | 1.51% | 59,454 |
| Nov 13, 2025 | 85.74 | 85.96 | 83.04 | 84.09 | 84.09 | -1.63% | 77,212 |
| Nov 12, 2025 | 86.06 | 87.21 | 85.30 | 85.49 | 85.49 | -0.13% | 59,966 |
| Nov 11, 2025 | 85.51 | 85.85 | 84.75 | 85.60 | 85.60 | 0.62% | 38,789 |
| Nov 10, 2025 | 85.66 | 85.98 | 84.35 | 85.07 | 85.07 | -0.21% | 62,970 |
| Nov 7, 2025 | 84.13 | 85.35 | 82.79 | 85.25 | 85.24 | 1.37% | 40,386 |
| Nov 6, 2025 | 86.28 | 86.28 | 83.95 | 84.10 | 84.09 | -2.59% | 38,657 |
| Nov 5, 2025 | 85.02 | 87.33 | 85.01 | 86.34 | 86.33 | 1.34% | 48,841 |
| Nov 4, 2025 | 87.01 | 87.35 | 85.01 | 85.20 | 85.19 | -2.87% | 59,524 |
| Nov 3, 2025 | 85.63 | 88.48 | 85.31 | 87.72 | 87.71 | 1.67% | 76,667 |
| Oct 31, 2025 | 85.63 | 88.51 | 85.50 | 86.28 | 86.27 | 0.27% | 59,107 |
| Oct 30, 2025 | 90.04 | 91.24 | 86.04 | 86.05 | 86.04 | -5.29% | 88,159 |
| Oct 29, 2025 | 94.64 | 96.88 | 89.63 | 90.86 | 90.85 | -6.70% | 102,753 |
| Oct 28, 2025 | 95.78 | 97.80 | 94.80 | 97.38 | 97.37 | 1.59% | 39,024 |
| Oct 27, 2025 | 97.43 | 97.43 | 95.78 | 95.86 | 95.85 | -1.49% | 30,208 |
| Oct 24, 2025 | 95.00 | 97.67 | 95.00 | 97.31 | 97.30 | 3.42% | 36,574 |
| Oct 23, 2025 | 94.19 | 95.38 | 93.88 | 94.09 | 94.08 | -0.87% | 26,020 |
| Oct 22, 2025 | 94.99 | 95.98 | 94.60 | 94.92 | 94.90 | 0.98% | 39,064 |
| Oct 21, 2025 | 93.67 | 94.71 | 93.57 | 93.99 | 93.98 | -0.18% | 56,773 |
| Oct 20, 2025 | 91.50 | 95.38 | 91.17 | 94.16 | 94.15 | 4.00% | 66,610 |
| Oct 17, 2025 | 90.76 | 91.50 | 90.38 | 90.54 | 90.53 | 0.81% | 52,646 |
| Oct 16, 2025 | 93.10 | 93.10 | 88.91 | 89.81 | 89.80 | -4.09% | 105,128 |
| Oct 15, 2025 | 96.47 | 97.16 | 93.33 | 93.64 | 93.62 | -2.45% | 54,573 |
| Oct 14, 2025 | 90.78 | 96.35 | 90.78 | 95.99 | 95.98 | 3.69% | 90,468 |
| Oct 13, 2025 | 93.25 | 93.76 | 91.99 | 92.57 | 92.56 | 1.25% | 74,489 |
| Oct 10, 2025 | 94.31 | 95.96 | 91.41 | 91.43 | 91.42 | -3.17% | 76,101 |
| Oct 9, 2025 | 95.05 | 95.58 | 94.15 | 94.42 | 94.41 | -1.14% | 48,063 |
| Oct 8, 2025 | 95.99 | 97.04 | 95.04 | 95.51 | 95.50 | 0.51% | 65,748 |
| Oct 7, 2025 | 97.28 | 98.14 | 94.98 | 95.03 | 95.02 | -2.20% | 70,055 |
| Oct 6, 2025 | 95.60 | 97.97 | 95.42 | 97.17 | 97.16 | 2.66% | 84,940 |
| Oct 3, 2025 | 93.50 | 96.50 | 93.45 | 94.65 | 94.64 | 0.92% | 74,503 |
| Oct 2, 2025 | 97.75 | 97.75 | 93.79 | 93.79 | 93.78 | -4.78% | 97,405 |
| Oct 1, 2025 | 99.41 | 100.14 | 97.03 | 98.50 | 98.49 | -1.66% | 96,873 |
| Sep 30, 2025 | 101.25 | 101.25 | 99.50 | 100.16 | 100.15 | -1.45% | 103,197 |
| Sep 29, 2025 | 103.69 | 104.10 | 101.39 | 101.63 | 101.62 | -0.99% | 74,865 |
| Sep 26, 2025 | 103.28 | 107.14 | 102.45 | 102.65 | 102.64 | -0.51% | 90,401 |
| Sep 25, 2025 | 107.20 | 107.49 | 102.75 | 103.18 | 103.17 | -4.13% | 66,322 |
| Sep 24, 2025 | 109.05 | 109.41 | 107.51 | 107.63 | 107.61 | -0.53% | 108,892 |
| Sep 23, 2025 | 109.22 | 111.22 | 107.81 | 108.20 | 108.18 | -0.48% | 83,319 |
| Sep 22, 2025 | 109.17 | 110.10 | 107.45 | 108.72 | 108.70 | -0.63% | 121,177 |
| Sep 19, 2025 | 112.75 | 112.75 | 109.30 | 109.41 | 109.39 | -3.06% | 301,468 |