Northeast Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 25, 2025	96.32	96.77	95.26	95.88	95.88	-0.59%	158,463
Jul 24, 2025	95.59	97.27	95.58	96.45	96.45	0.51%	73,479
Jul 23, 2025	96.27	96.39	94.59	95.96	95.96	0.56%	57,006
Jul 22, 2025	94.66	97.72	94.62	95.43	95.43	0.48%	118,644
Jul 21, 2025	95.61	96.98	94.78	94.97	94.97	-0.36%	49,076
Jul 18, 2025	96.67	97.44	94.33	95.31	95.31	-0.66%	76,106
Jul 17, 2025	96.10	97.47	95.34	95.94	95.94	0.48%	55,486
Jul 16, 2025	96.02	96.83	93.90	95.48	95.48	0.26%	143,596
Jul 15, 2025	98.28	98.70	95.01	95.23	95.23	-3.61%	122,819
Jul 14, 2025	95.39	98.80	94.97	98.80	98.80	3.30%	163,893
Jul 11, 2025	96.53	96.70	95.50	95.64	95.64	-1.16%	161,533
Jul 10, 2025	95.21	97.26	95.01	96.76	96.76	1.01%	128,666
Jul 9, 2025	96.01	96.20	94.13	95.79	95.79	0.21%	60,856
Jul 8, 2025	94.99	96.57	94.61	95.59	95.59	1.35%	98,219
Jul 7, 2025	96.00	96.45	94.15	94.32	94.32	-1.68%	152,298
Jul 3, 2025	94.95	96.65	94.61	95.93	95.93	1.72%	35,038
Jul 2, 2025	93.98	94.41	91.85	94.31	94.31	2.01%	85,887
Jul 1, 2025	88.50	93.28	88.45	92.45	92.45	3.89%	126,125
Jun 30, 2025	88.84	89.15	87.51	88.99	88.99	0.78%	141,187
Jun 27, 2025	88.64	89.07	87.46	88.30	88.30	0.03%	250,675
Jun 26, 2025	85.76	88.47	85.27	88.27	88.27	3.69%	94,981
Jun 25, 2025	85.94	86.70	84.47	85.13	85.13	-1.13%	94,438
Jun 24, 2025	86.70	87.95	85.76	86.10	86.10	-0.32%	125,121
Jun 23, 2025	82.52	86.38	82.52	86.38	86.38	4.68%	102,552
Jun 20, 2025	82.52	82.84	81.13	82.52	82.52	0.54%	168,879
Jun 18, 2025	81.05	83.19	80.45	82.08	82.08	0.75%	104,219
Jun 17, 2025	82.50	83.05	81.36	81.47	81.47	-1.67%	128,556
Jun 16, 2025	84.17	84.80	82.62	82.85	82.85	-0.34%	132,156
Jun 13, 2025	84.31	84.31	82.85	83.13	83.13	-2.56%	70,248
Jun 12, 2025	84.77	85.88	84.33	85.31	85.31	-0.13%	66,241
Jun 11, 2025	85.95	86.81	84.96	85.42	85.42	-0.33%	45,045
Jun 10, 2025	84.53	85.95	84.27	85.70	85.70	1.42%	62,559
Jun 9, 2025	83.19	84.77	83.19	84.50	84.50	1.59%	93,147
Jun 6, 2025	81.49	83.50	81.49	83.18	83.18	3.14%	72,111
Jun 5, 2025	81.04	81.20	79.79	80.65	80.65	0.05%	75,681
Jun 4, 2025	81.25	81.88	79.05	80.61	80.61	-1.14%	62,434
Jun 3, 2025	81.76	82.62	81.39	81.54	81.54	-0.29%	52,239
Jun 2, 2025	84.00	84.00	81.69	81.78	81.78	-2.45%	33,293
May 30, 2025	83.70	84.11	83.15	83.83	83.83	-0.44%	44,726
May 29, 2025	83.20	84.20	83.20	84.20	84.20	0.74%	30,276
May 28, 2025	85.76	86.79	83.38	83.58	83.58	-2.47%	52,580
May 27, 2025	83.00	86.22	82.51	85.70	85.70	4.64%	51,099
May 23, 2025	82.23	82.78	81.63	81.90	81.90	-1.33%	39,609
May 22, 2025	83.30	83.99	82.63	83.00	83.00	-0.48%	43,299
May 21, 2025	84.57	85.74	83.26	83.40	83.40	-2.17%	28,540
May 20, 2025	84.81	85.84	84.81	85.25	85.25	-0.34%	28,959
May 19, 2025	85.07	85.57	83.04	85.54	85.54	0.15%	41,977
May 16, 2025	85.83	86.36	84.62	85.41	85.41	-1.07%	36,234
May 15, 2025	86.12	87.32	85.94	86.33	86.33	0.34%	28,433
May 14, 2025	86.57	87.76	86.03	86.04	86.04	-1.19%	24,964