Northeast Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	108.99	110.23	106.61	107.14	107.14	-2.07%	202,796
Dec 18, 2025	103.23	111.51	103.00	109.41	109.41	8.63%	132,993
Dec 17, 2025	100.95	102.96	100.45	100.72	100.72	-0.50%	109,934
Dec 16, 2025	100.07	101.98	98.82	101.23	101.23	1.07%	93,364
Dec 15, 2025	100.44	100.45	98.15	100.16	100.16	0.93%	104,019
Dec 12, 2025	99.23	100.58	98.80	99.24	99.24	-0.08%	189,623
Dec 11, 2025	97.56	100.65	97.00	99.32	99.32	1.65%	189,798
Dec 10, 2025	94.08	98.02	93.84	97.71	97.71	4.17%	115,025
Dec 9, 2025	93.48	95.00	92.54	93.80	93.80	0.67%	90,207
Dec 8, 2025	92.06	93.73	92.00	93.18	93.18	1.14%	47,423
Dec 5, 2025	92.03	92.71	91.16	92.13	92.13	-0.50%	46,994
Dec 4, 2025	91.51	93.14	90.74	92.59	92.59	0.41%	49,161
Dec 3, 2025	89.50	92.21	89.45	92.21	92.21	3.10%	56,328
Dec 2, 2025	91.36	92.84	89.12	89.44	89.44	-1.37%	69,624
Dec 1, 2025	88.08	91.13	87.93	90.68	90.68	2.03%	58,521
Nov 28, 2025	88.71	89.15	87.27	88.88	88.88	0.78%	30,085
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%	91,136
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