Skip to main content
logo
Northeast Bank (NBN)
NASDAQ: NBN · Real-Time Price · USD
110.57
-0.41 (-0.37%)
At close: Sep 12, 2025, 4:00 PM EDT
110.40
-0.17 (-0.15%)
After-hours: Sep 12, 2025, 4:57 PM EDT

Northeast Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 2025110.86111.27109.00110.40110.40-0.52%71,750
Sep 11, 2025110.78111.48110.06110.98110.980.53%63,793
Sep 10, 2025110.48111.50108.98110.40110.40-0.41%80,417
Sep 9, 2025110.69111.17108.60110.85110.850.55%116,618
Sep 8, 2025109.02110.66109.02110.24110.241.12%42,983
Sep 5, 2025110.36112.00107.81109.02109.02-1.30%63,189
Sep 4, 2025109.88110.51109.26110.46110.461.22%36,160
Sep 3, 2025108.84110.97107.98109.13109.13-0.19%44,891
Sep 2, 2025109.24110.23107.76109.34109.34-1.10%46,490
Aug 29, 2025110.74111.28109.86110.56110.56-0.13%69,376
Aug 28, 2025110.78111.50109.79110.70110.700.03%88,794
Aug 27, 2025109.84111.10109.47110.67110.670.33%67,060
Aug 26, 2025108.76110.81107.70110.31110.311.11%83,208
Aug 25, 2025107.58110.01107.54109.10109.100.76%86,393
Aug 22, 2025103.10108.45103.10108.28108.285.99%87,032
Aug 21, 2025101.75103.00100.82102.16102.160.24%46,014
Aug 20, 2025102.63103.20101.17101.92101.92-0.16%46,634
Aug 19, 2025102.28103.18100.40102.08102.08-0.10%73,315
Aug 18, 2025100.22102.53100.15102.18102.182.07%72,081
Aug 15, 2025103.75103.7599.32100.11100.11-3.23%186,700
Aug 14, 2025102.43104.16101.38103.45103.45-0.41%83,808
Aug 13, 2025103.58103.88100.96103.88103.881.49%97,328
Aug 12, 202598.50102.5398.50102.35102.354.76%109,999
Aug 11, 202597.3998.5596.8197.7097.700.85%91,291
Aug 8, 202595.1797.0094.0996.8896.882.85%61,302
Aug 7, 202594.2095.2792.5194.1994.190.44%70,637
Aug 6, 202595.5495.8292.8493.7893.78-2.00%60,133
Aug 5, 202594.1796.1192.7295.6995.691.78%125,650
Aug 4, 202593.0897.0091.1594.0294.021.10%93,719
Aug 1, 202597.3497.3492.3393.0093.00-6.22%210,091
Jul 31, 2025100.81102.0098.4299.1799.17-1.69%106,706
Jul 30, 2025104.86105.37100.31100.87100.87-3.07%179,879
Jul 29, 2025101.50105.5098.72104.07104.076.56%133,763
Jul 28, 202595.9398.7695.3597.6697.661.86%102,851
Jul 25, 202596.3296.7795.2695.8895.88-0.59%158,463
Jul 24, 202595.5997.2795.5896.4596.450.51%73,479
Jul 23, 202596.2796.3994.5995.9695.960.56%57,006
Jul 22, 202594.6697.7294.6295.4395.430.48%118,644
Jul 21, 202595.6196.9894.7894.9794.97-0.36%49,076
Jul 18, 202596.6797.4494.3395.3195.31-0.66%76,106
Jul 17, 202596.1097.4795.3495.9495.940.48%55,486
Jul 16, 202596.0296.8393.9095.4895.480.26%143,596
Jul 15, 202598.2898.7095.0195.2395.23-3.61%122,819
Jul 14, 202595.3998.8094.9798.8098.803.30%163,893
Jul 11, 202596.5396.7095.5095.6495.64-1.16%161,533
Jul 10, 202595.2197.2695.0196.7696.761.01%128,666
Jul 9, 202596.0196.2094.1395.7995.790.21%60,856
Jul 8, 202594.9996.5794.6195.5995.591.35%98,219
Jul 7, 202596.0096.4594.1594.3294.32-1.68%152,298
Jul 3, 202594.9596.6594.6195.9395.931.72%35,038