Northeast Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	114.01	117.43	113.13	115.50	115.50	2.48%	80,948
Feb 24, 2026	113.14	114.00	109.79	112.70	112.70	-0.10%	100,730
Feb 23, 2026	116.36	117.20	110.78	112.81	112.81	-3.27%	121,120
Feb 20, 2026	116.43	117.67	114.19	116.62	116.62	-0.17%	99,630
Feb 19, 2026	116.00	117.54	115.00	116.82	116.82	-0.19%	97,454
Feb 18, 2026	120.27	122.40	116.24	117.04	117.04	-2.89%	100,411
Feb 17, 2026	120.62	123.03	119.73	120.52	120.52	-0.02%	115,192
Feb 13, 2026	120.28	122.26	117.02	120.54	120.54	0.06%	80,868
Feb 12, 2026	121.91	121.91	118.69	120.47	120.47	-0.59%	70,068
Feb 11, 2026	121.94	123.05	119.95	121.19	121.19	0.33%	91,687
Feb 10, 2026	123.88	124.86	119.40	120.79	120.78	-2.86%	178,527
Feb 9, 2026	125.11	125.85	122.92	124.34	124.33	-0.80%	105,383
Feb 6, 2026	122.91	125.89	122.53	125.34	125.33	2.91%	115,070
Feb 5, 2026	121.00	123.68	118.94	121.80	121.79	-0.40%	114,919
Feb 4, 2026	123.00	126.26	121.43	122.29	122.28	-0.11%	93,915
Feb 3, 2026	119.31	122.79	119.31	122.43	122.42	2.76%	66,262
Feb 2, 2026	115.23	120.29	113.58	119.14	119.13	3.39%	87,992
Jan 30, 2026	116.47	117.45	109.57	115.23	115.22	-1.64%	111,025
Jan 29, 2026	114.22	117.15	111.71	117.15	117.14	2.50%	82,419
Jan 28, 2026	110.75	116.00	110.75	114.29	114.28	3.86%	117,597
Jan 27, 2026	111.75	111.75	106.38	110.04	110.03	-3.68%	219,689
Jan 26, 2026	114.13	115.48	112.86	114.25	114.24	0.11%	87,256
Jan 23, 2026	119.27	120.44	113.15	114.13	114.12	-5.09%	92,627
Jan 22, 2026	118.84	121.48	118.40	120.25	120.24	1.94%	75,005
Jan 21, 2026	114.36	119.95	114.36	117.96	117.95	3.98%	93,416
Jan 20, 2026	112.50	115.46	112.50	113.44	113.43	-0.66%	70,448
Jan 16, 2026	115.05	117.28	114.19	114.19	114.18	-1.15%	138,225
Jan 15, 2026	112.60	116.39	112.17	115.52	115.51	3.12%	182,224
Jan 14, 2026	108.48	112.67	107.79	112.02	112.01	3.26%	138,390
Jan 13, 2026	108.58	109.13	106.81	108.48	108.47	0.07%	69,249
Jan 12, 2026	107.05	109.31	105.21	108.40	108.39	0.33%	132,477
Jan 9, 2026	112.22	113.06	107.81	108.04	108.03	-3.72%	180,638
Jan 8, 2026	106.12	113.47	106.12	112.22	112.21	5.12%	104,785
Jan 7, 2026	107.45	108.30	105.19	106.75	106.74	-0.78%	110,178
Jan 6, 2026	106.51	107.76	104.56	107.59	107.58	1.16%	174,257
Jan 5, 2026	102.63	106.69	102.63	106.36	106.35	3.40%	146,273
Jan 2, 2026	104.22	105.00	102.41	102.86	102.85	-1.03%	97,264
Dec 31, 2025	104.79	105.90	103.41	103.93	103.92	-1.04%	190,180
Dec 30, 2025	105.52	106.00	102.98	105.02	105.01	-0.83%	152,007
Dec 29, 2025	106.70	107.00	104.95	105.90	105.89	-0.10%	45,285
Dec 26, 2025	108.15	108.15	105.34	106.01	106.00	-1.66%	59,912
Dec 24, 2025	106.23	107.88	106.01	107.80	107.79	1.08%	48,119
Dec 23, 2025	107.00	108.00	106.02	106.65	106.64	-0.74%	124,332
Dec 22, 2025	107.66	108.45	106.28	107.45	107.44	0.29%	100,007
Dec 19, 2025	108.99	110.23	106.61	107.14	107.13	-2.07%	203,599
Dec 18, 2025	103.23	111.51	103.00	109.41	109.40	8.63%	132,993
Dec 17, 2025	100.95	102.96	100.45	100.72	100.71	-0.50%	109,934
Dec 16, 2025	100.07	101.98	98.82	101.23	101.22	1.07%	93,364
Dec 15, 2025	100.44	100.45	98.15	100.16	100.15	0.93%	104,019
Dec 12, 2025	99.23	100.58	98.80	99.24	99.23	-0.08%	189,623