Northeast Bank (NBN)
NASDAQ: NBN · Real-Time Price · USD
91.78
-0.75 (-0.81%)
Dec 20, 2024, 4:00 PM EST - Market closed
Northeast Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 90.86 | 94.00 | 90.86 | 91.78 | 91.78 | -0.81% | 177,642 |
| Dec 19, 2024 | 93.78 | 94.36 | 92.15 | 92.53 | 92.53 | -0.77% | 46,283 |
| Dec 18, 2024 | 97.58 | 99.50 | 92.20 | 93.25 | 93.25 | -4.08% | 75,856 |
| Dec 17, 2024 | 98.46 | 99.30 | 96.63 | 97.22 | 97.22 | -2.00% | 76,890 |
| Dec 16, 2024 | 98.50 | 100.88 | 97.72 | 99.20 | 99.20 | 0.71% | 52,859 |
| Dec 13, 2024 | 98.22 | 99.42 | 96.78 | 98.50 | 98.50 | 0.23% | 37,105 |
| Dec 12, 2024 | 100.74 | 101.10 | 98.18 | 98.27 | 98.27 | -1.98% | 41,076 |
| Dec 11, 2024 | 98.99 | 101.03 | 98.73 | 100.26 | 100.26 | 2.12% | 54,421 |
| Dec 10, 2024 | 98.00 | 98.78 | 97.44 | 98.18 | 98.18 | 0.37% | 91,326 |
| Dec 9, 2024 | 101.13 | 101.50 | 97.31 | 97.82 | 97.82 | -3.60% | 43,920 |
| Dec 6, 2024 | 101.88 | 102.46 | 101.02 | 101.47 | 101.47 | -0.96% | 24,980 |
| Dec 5, 2024 | 101.98 | 103.76 | 101.86 | 102.45 | 102.45 | 0.91% | 51,861 |
| Dec 4, 2024 | 97.06 | 101.73 | 97.05 | 101.53 | 101.53 | 2.46% | 43,626 |
| Dec 3, 2024 | 98.38 | 100.06 | 98.38 | 99.09 | 99.09 | -0.05% | 38,753 |
| Dec 2, 2024 | 98.45 | 100.05 | 97.52 | 99.14 | 99.14 | 0.70% | 41,980 |
| Nov 29, 2024 | 99.65 | 100.01 | 97.85 | 98.45 | 98.45 | 0.01% | 27,073 |
| Nov 27, 2024 | 99.70 | 100.48 | 98.42 | 98.44 | 98.44 | -1.16% | 34,384 |
| Nov 26, 2024 | 100.00 | 101.19 | 98.11 | 99.60 | 99.60 | -0.89% | 56,517 |
| Nov 25, 2024 | 102.64 | 104.16 | 100.03 | 100.49 | 100.49 | -0.90% | 180,756 |
| Nov 22, 2024 | 98.53 | 101.61 | 98.00 | 101.40 | 101.40 | 3.76% | 126,243 |
| Nov 21, 2024 | 96.71 | 99.00 | 96.71 | 97.73 | 97.73 | 0.36% | 49,300 |
| Nov 20, 2024 | 97.71 | 98.53 | 96.86 | 97.38 | 97.38 | -1.03% | 41,008 |
| Nov 19, 2024 | 96.97 | 98.78 | 96.57 | 98.39 | 98.39 | -0.16% | 54,414 |
| Nov 18, 2024 | 100.25 | 100.39 | 98.45 | 98.55 | 98.55 | -0.93% | 75,587 |
| Nov 15, 2024 | 101.82 | 102.53 | 99.04 | 99.48 | 99.48 | -1.45% | 78,528 |
| Nov 14, 2024 | 102.98 | 104.08 | 100.59 | 100.94 | 100.94 | -1.27% | 76,203 |
| Nov 13, 2024 | 103.56 | 105.00 | 101.50 | 102.24 | 102.24 | -0.19% | 168,163 |
| Nov 12, 2024 | 102.97 | 104.32 | 102.24 | 102.43 | 102.43 | -0.87% | 60,354 |
| Nov 11, 2024 | 102.92 | 104.75 | 102.87 | 103.33 | 103.32 | 1.93% | 59,222 |
| Nov 8, 2024 | 102.37 | 104.36 | 100.68 | 101.37 | 101.36 | -0.91% | 252,212 |
| Nov 7, 2024 | 102.46 | 105.44 | 101.00 | 102.30 | 102.29 | -0.01% | 102,793 |
| Nov 6, 2024 | 98.18 | 102.31 | 98.18 | 102.31 | 102.30 | 11.39% | 97,569 |
| Nov 5, 2024 | 87.90 | 92.75 | 87.90 | 91.85 | 91.84 | 4.47% | 36,157 |
| Nov 4, 2024 | 88.00 | 89.69 | 86.25 | 87.92 | 87.91 | -0.53% | 92,937 |
| Nov 1, 2024 | 89.84 | 91.09 | 87.85 | 88.39 | 88.38 | -0.53% | 117,507 |
| Oct 31, 2024 | 91.84 | 92.81 | 88.86 | 88.86 | 88.85 | -2.15% | 65,441 |
| Oct 30, 2024 | 88.74 | 93.80 | 87.47 | 90.81 | 90.80 | 3.20% | 85,389 |
| Oct 29, 2024 | 87.04 | 88.99 | 86.99 | 87.99 | 87.98 | 0.76% | 29,246 |
| Oct 28, 2024 | 85.57 | 88.20 | 84.39 | 87.33 | 87.32 | 3.04% | 25,608 |
| Oct 25, 2024 | 84.93 | 84.93 | 84.04 | 84.75 | 84.74 | -0.38% | 42,229 |
| Oct 24, 2024 | 84.86 | 85.70 | 83.94 | 85.07 | 85.06 | -0.06% | 49,022 |
| Oct 23, 2024 | 84.88 | 86.07 | 84.67 | 85.12 | 85.11 | 0.45% | 34,522 |
| Oct 22, 2024 | 85.16 | 85.97 | 84.36 | 84.74 | 84.73 | -0.83% | 28,206 |
| Oct 21, 2024 | 86.35 | 86.48 | 84.95 | 85.45 | 85.44 | -0.66% | 51,015 |
| Oct 18, 2024 | 86.82 | 86.86 | 85.43 | 86.02 | 86.01 | -1.13% | 57,479 |
| Oct 17, 2024 | 86.68 | 88.28 | 84.05 | 87.00 | 86.99 | 0.58% | 55,493 |
| Oct 16, 2024 | 85.12 | 86.71 | 84.82 | 86.50 | 86.49 | 1.75% | 47,107 |
| Oct 15, 2024 | 83.75 | 85.87 | 83.34 | 85.01 | 85.00 | 1.66% | 61,107 |
| Oct 14, 2024 | 80.90 | 86.16 | 80.90 | 83.62 | 83.61 | 4.51% | 47,994 |
| Oct 11, 2024 | 77.96 | 80.30 | 77.96 | 80.01 | 80.00 | 4.85% | 25,047 |
| Oct 10, 2024 | 76.00 | 76.81 | 76.00 | 76.31 | 76.30 | -0.35% | 11,085 |
| Oct 9, 2024 | 75.50 | 76.78 | 75.50 | 76.58 | 76.57 | 1.15% | 10,200 |
| Oct 8, 2024 | 76.02 | 76.36 | 75.62 | 75.71 | 75.70 | -0.16% | 9,600 |
| Oct 7, 2024 | 76.00 | 76.35 | 75.29 | 75.83 | 75.82 | -0.04% | 16,286 |
| Oct 4, 2024 | 76.18 | 76.36 | 75.77 | 75.86 | 75.85 | 1.28% | 12,312 |
| Oct 3, 2024 | 74.40 | 75.26 | 73.88 | 74.90 | 74.89 | 0.60% | 23,244 |
| Oct 2, 2024 | 74.98 | 75.66 | 74.44 | 74.45 | 74.44 | -1.48% | 33,852 |
| Oct 1, 2024 | 76.51 | 77.05 | 74.73 | 75.57 | 75.56 | -2.02% | 56,785 |
| Sep 30, 2024 | 76.57 | 77.94 | 76.00 | 77.13 | 77.12 | 0.44% | 43,492 |
| Sep 27, 2024 | 78.10 | 78.10 | 75.48 | 76.79 | 76.78 | -0.74% | 57,974 |
| Sep 26, 2024 | 78.20 | 78.77 | 76.59 | 77.36 | 77.35 | 0.52% | 52,475 |
| Sep 25, 2024 | 73.71 | 77.70 | 73.69 | 76.96 | 76.95 | 5.06% | 81,740 |
| Sep 24, 2024 | 70.00 | 74.26 | 70.00 | 73.25 | 73.24 | 5.68% | 61,483 |
| Sep 23, 2024 | 70.40 | 70.40 | 69.16 | 69.31 | 69.30 | -0.80% | 22,199 |
| Sep 20, 2024 | 70.91 | 71.68 | 68.89 | 69.87 | 69.86 | -2.28% | 88,683 |
| Sep 19, 2024 | 71.39 | 72.00 | 69.54 | 71.50 | 71.49 | 2.30% | 36,326 |
| Sep 18, 2024 | 70.39 | 72.00 | 69.04 | 69.89 | 69.88 | -0.09% | 26,528 |
| Sep 17, 2024 | 70.73 | 71.55 | 69.50 | 69.95 | 69.94 | 0.07% | 50,809 |
| Sep 16, 2024 | 69.40 | 70.53 | 69.02 | 69.90 | 69.89 | 0.53% | 20,372 |
| Sep 13, 2024 | 68.18 | 69.53 | 67.51 | 69.53 | 69.52 | 2.96% | 16,564 |
| Sep 12, 2024 | 67.59 | 67.72 | 66.75 | 67.53 | 67.52 | 0.69% | 11,196 |
| Sep 11, 2024 | 67.61 | 67.61 | 65.55 | 67.07 | 67.06 | -1.19% | 13,142 |
| Sep 10, 2024 | 67.40 | 68.16 | 66.01 | 67.88 | 67.87 | 0.68% | 17,402 |
| Sep 9, 2024 | 67.40 | 68.51 | 66.95 | 67.42 | 67.41 | 0.85% | 23,234 |
| Sep 6, 2024 | 68.29 | 68.35 | 66.56 | 66.85 | 66.84 | -1.95% | 12,937 |
| Sep 5, 2024 | 68.24 | 68.53 | 67.45 | 68.18 | 68.17 | -0.12% | 19,244 |
| Sep 4, 2024 | 68.90 | 69.43 | 67.51 | 68.26 | 68.25 | -1.61% | 11,775 |
| Sep 3, 2024 | 70.64 | 71.10 | 69.12 | 69.38 | 69.37 | -2.30% | 19,403 |
| Aug 30, 2024 | 70.34 | 71.33 | 69.92 | 71.01 | 71.00 | 0.94% | 16,145 |
| Aug 29, 2024 | 71.30 | 71.30 | 69.69 | 70.35 | 70.34 | -0.28% | 20,490 |
| Aug 28, 2024 | 69.49 | 70.76 | 68.66 | 70.55 | 70.54 | 1.72% | 28,335 |
| Aug 27, 2024 | 69.14 | 69.60 | 68.70 | 69.36 | 69.35 | -0.09% | 30,407 |
| Aug 26, 2024 | 70.15 | 70.73 | 69.38 | 69.42 | 69.41 | -0.80% | 29,967 |
| Aug 23, 2024 | 66.58 | 70.50 | 65.12 | 69.98 | 69.97 | 6.05% | 36,306 |
| Aug 22, 2024 | 66.51 | 66.51 | 65.31 | 65.99 | 65.98 | 0.03% | 21,251 |
| Aug 21, 2024 | 66.05 | 66.44 | 65.64 | 65.97 | 65.96 | -0.51% | 29,820 |
| Aug 20, 2024 | 67.00 | 67.00 | 65.82 | 66.31 | 66.30 | -1.89% | 14,098 |
| Aug 19, 2024 | 67.24 | 67.99 | 66.78 | 67.59 | 67.58 | 0.42% | 20,315 |
| Aug 16, 2024 | 66.00 | 67.97 | 65.52 | 67.31 | 67.30 | 1.66% | 30,917 |
| Aug 15, 2024 | 65.28 | 66.83 | 64.91 | 66.21 | 66.20 | 3.74% | 33,692 |
| Aug 14, 2024 | 64.69 | 64.70 | 63.31 | 63.82 | 63.81 | -1.08% | 17,738 |
| Aug 13, 2024 | 63.80 | 64.99 | 63.44 | 64.52 | 64.51 | 1.19% | 17,590 |
| Aug 12, 2024 | 64.76 | 65.00 | 62.72 | 63.76 | 63.75 | -0.58% | 20,739 |
| Aug 9, 2024 | 65.53 | 65.72 | 63.27 | 64.13 | 64.12 | -1.46% | 48,969 |
| Aug 8, 2024 | 64.77 | 65.64 | 64.77 | 65.08 | 65.06 | 1.61% | 19,078 |
| Aug 7, 2024 | 65.06 | 65.26 | 63.82 | 64.05 | 64.03 | 0.44% | 27,220 |
| Aug 6, 2024 | 63.87 | 65.11 | 63.53 | 63.77 | 63.75 | -0.03% | 29,634 |
| Aug 5, 2024 | 63.87 | 65.82 | 61.74 | 63.79 | 63.77 | -4.06% | 42,187 |
| Aug 2, 2024 | 65.90 | 67.93 | 64.80 | 66.49 | 66.47 | -2.96% | 47,412 |
| Aug 1, 2024 | 71.56 | 71.56 | 67.61 | 68.52 | 68.50 | -5.70% | 52,865 |