Northeast Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 6, 2025	103.35	108.00	102.33	106.34	106.33	3.11%	48,105
Feb 5, 2025	102.15	103.36	102.13	103.13	103.12	1.28%	30,581
Feb 4, 2025	98.89	102.12	98.89	101.83	101.82	2.14%	30,388
Feb 3, 2025	98.33	100.60	97.89	99.70	99.69	-1.48%	44,153
Jan 31, 2025	101.05	102.57	100.44	101.20	101.19	-0.28%	39,457
Jan 30, 2025	101.26	103.50	100.88	101.48	101.47	0.30%	31,195
Jan 29, 2025	100.90	102.87	100.86	101.18	101.17	-0.11%	35,948
Jan 28, 2025	101.45	102.16	100.64	101.29	101.28	-0.66%	47,993
Jan 27, 2025	101.36	102.56	100.78	101.96	101.95	0.53%	32,662
Jan 24, 2025	99.76	101.58	98.85	101.42	101.41	0.94%	29,443
Jan 23, 2025	100.50	102.88	100.40	100.48	100.47	-0.56%	79,561
Jan 22, 2025	101.29	102.08	100.39	101.05	101.04	-0.82%	55,792
Jan 21, 2025	101.50	103.11	101.50	101.89	101.88	0.98%	37,916
Jan 17, 2025	101.29	102.00	99.73	100.90	100.89	-	30,105
Jan 16, 2025	99.75	101.74	98.72	100.90	100.89	0.64%	78,088
Jan 15, 2025	99.15	100.67	98.30	100.26	100.25	3.94%	49,255
Jan 14, 2025	92.71	96.82	92.71	96.46	96.45	4.52%	37,947
Jan 13, 2025	91.01	92.47	90.80	92.29	92.28	1.00%	56,838
Jan 10, 2025	91.80	91.88	89.53	91.38	91.37	-1.97%	42,140
Jan 8, 2025	92.01	93.96	91.77	93.22	93.21	0.32%	33,597
Jan 7, 2025	94.21	94.78	91.50	92.92	92.91	-0.91%	46,970
Jan 6, 2025	94.58	95.31	93.66	93.77	93.76	-0.12%	41,352
Jan 3, 2025	91.96	93.97	90.90	93.88	93.87	2.57%	48,570
Jan 2, 2025	92.58	93.76	91.16	91.53	91.52	-0.22%	61,611
Dec 31, 2024	91.75	92.33	90.90	91.73	91.72	0.72%	41,441
Dec 30, 2024	90.42	91.94	90.00	91.07	91.06	0.02%	28,972
Dec 27, 2024	91.73	92.03	90.34	91.05	91.04	-1.50%	42,646
Dec 26, 2024	92.25	93.33	92.18	92.44	92.43	-0.50%	34,031
Dec 24, 2024	92.21	92.90	91.18	92.90	92.89	1.12%	26,292
Dec 23, 2024	91.85	92.60	90.67	91.87	91.86	0.10%	52,180
Dec 20, 2024	90.86	94.00	90.86	91.78	91.77	-0.81%	177,642
Dec 19, 2024	93.78	94.36	92.15	92.53	92.52	-0.77%	46,283
Dec 18, 2024	97.58	99.50	92.20	93.25	93.24	-4.08%	75,856
Dec 17, 2024	98.46	99.30	96.63	97.22	97.21	-2.00%	76,890
Dec 16, 2024	98.50	100.88	97.72	99.20	99.19	0.71%	52,859
Dec 13, 2024	98.22	99.42	96.78	98.50	98.49	0.23%	37,105
Dec 12, 2024	100.74	101.10	98.18	98.27	98.26	-1.98%	41,076
Dec 11, 2024	98.99	101.03	98.73	100.26	100.25	2.12%	54,421
Dec 10, 2024	98.00	98.78	97.44	98.18	98.17	0.37%	91,326
Dec 9, 2024	101.13	101.50	97.31	97.82	97.81	-3.60%	43,920
Dec 6, 2024	101.88	102.46	101.02	101.47	101.46	-0.96%	24,980
Dec 5, 2024	101.98	103.76	101.86	102.45	102.44	0.91%	51,861
Dec 4, 2024	97.06	101.73	97.05	101.53	101.52	2.46%	43,626
Dec 3, 2024	98.38	100.06	98.38	99.09	99.08	-0.05%	38,753
Dec 2, 2024	98.45	100.05	97.52	99.14	99.13	0.70%	41,980
Nov 29, 2024	99.65	100.01	97.85	98.45	98.44	0.01%	27,073
Nov 27, 2024	99.70	100.48	98.42	98.44	98.43	-1.16%	34,384
Nov 26, 2024	100.00	101.19	98.11	99.60	99.59	-0.89%	56,517
Nov 25, 2024	102.64	104.16	100.03	100.49	100.48	-0.90%	180,756
Nov 22, 2024	98.53	101.61	98.00	101.40	101.39	3.76%	126,243
Nov 21, 2024	96.71	99.00	96.71	97.73	97.72	0.36%	49,300
Nov 20, 2024	97.71	98.53	96.86	97.38	97.37	-1.03%	41,008
Nov 19, 2024	96.97	98.78	96.57	98.39	98.38	-0.16%	54,414
Nov 18, 2024	100.25	100.39	98.45	98.55	98.54	-0.93%	75,587
Nov 15, 2024	101.82	102.53	99.04	99.48	99.47	-1.45%	78,528
Nov 14, 2024	102.98	104.08	100.59	100.94	100.93	-1.27%	76,203
Nov 13, 2024	103.56	105.00	101.50	102.24	102.23	-0.19%	168,163
Nov 12, 2024	102.97	104.32	102.24	102.43	102.42	-0.87%	60,354
Nov 11, 2024	102.92	104.75	102.87	103.33	103.31	1.93%	59,222
Nov 8, 2024	102.37	104.36	100.68	101.37	101.35	-0.91%	252,212
Nov 7, 2024	102.46	105.44	101.00	102.30	102.28	-0.01%	102,793
Nov 6, 2024	98.18	102.31	98.18	102.31	102.29	11.39%	97,569
Nov 5, 2024	87.90	92.75	87.90	91.85	91.83	4.47%	36,157
Nov 4, 2024	88.00	89.69	86.25	87.92	87.90	-0.53%	92,937
Nov 1, 2024	89.84	91.09	87.85	88.39	88.37	-0.53%	117,507
Oct 31, 2024	91.84	92.81	88.86	88.86	88.84	-2.15%	65,441
Oct 30, 2024	88.74	93.80	87.47	90.81	90.79	3.20%	85,389
Oct 29, 2024	87.04	88.99	86.99	87.99	87.97	0.76%	29,246
Oct 28, 2024	85.57	88.20	84.39	87.33	87.31	3.04%	25,608
Oct 25, 2024	84.93	84.93	84.04	84.75	84.73	-0.38%	42,229
Oct 24, 2024	84.86	85.70	83.94	85.07	85.05	-0.06%	49,022
Oct 23, 2024	84.88	86.07	84.67	85.12	85.10	0.45%	34,522
Oct 22, 2024	85.16	85.97	84.36	84.74	84.72	-0.83%	28,206
Oct 21, 2024	86.35	86.48	84.95	85.45	85.43	-0.66%	51,015
Oct 18, 2024	86.82	86.86	85.43	86.02	86.00	-1.13%	57,479
Oct 17, 2024	86.68	88.28	84.05	87.00	86.98	0.58%	55,493
Oct 16, 2024	85.12	86.71	84.82	86.50	86.48	1.75%	47,107
Oct 15, 2024	83.75	85.87	83.34	85.01	84.99	1.66%	61,107
Oct 14, 2024	80.90	86.16	80.90	83.62	83.60	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