Skip to main content
logo
Northeast Bank (NBN)
NASDAQ: NBN · Real-Time Price · USD
95.07
-2.10 (-2.16%)
At close: Oct 7, 2025, 4:00 PM EDT
95.03
-0.04 (-0.04%)
After-hours: Oct 7, 2025, 4:00 PM EDT

Northeast Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 202597.2898.1494.9895.0395.03-2.20%70,055
Oct 6, 202595.6097.9795.4297.1797.172.66%84,940
Oct 3, 202593.5096.5093.4594.6594.650.92%74,503
Oct 2, 202597.7597.7593.7993.7993.79-4.78%97,405
Oct 1, 202599.41100.1497.0398.5098.50-1.66%96,873
Sep 30, 2025101.25101.2599.50100.16100.16-1.45%103,197
Sep 29, 2025103.69104.10101.39101.63101.63-0.99%74,865
Sep 26, 2025103.28107.14102.45102.65102.65-0.51%90,401
Sep 25, 2025107.20107.49102.75103.18103.18-4.13%66,322
Sep 24, 2025109.05109.41107.51107.63107.62-0.53%108,892
Sep 23, 2025109.22111.22107.81108.20108.19-0.48%83,319
Sep 22, 2025109.17110.10107.45108.72108.71-0.63%121,177
Sep 19, 2025112.75112.75109.30109.41109.40-3.06%301,468
Sep 18, 2025109.56113.01109.56112.86112.853.53%65,928
Sep 17, 2025109.31112.22108.62109.01109.000.33%80,689
Sep 16, 2025109.68110.50107.94108.65108.64-1.36%105,863
Sep 15, 2025110.71111.23108.67110.15110.14-0.23%63,392
Sep 12, 2025110.86111.27109.00110.40110.39-0.52%71,750
Sep 11, 2025110.78111.48110.06110.98110.970.53%63,793
Sep 10, 2025110.48111.50108.98110.40110.39-0.41%80,417
Sep 9, 2025110.69111.17108.60110.85110.840.55%116,618
Sep 8, 2025109.02110.66109.02110.24110.231.12%42,983
Sep 5, 2025110.36112.00107.81109.02109.01-1.30%63,189
Sep 4, 2025109.88110.51109.26110.46110.451.22%36,160
Sep 3, 2025108.84110.97107.98109.13109.12-0.19%44,891
Sep 2, 2025109.24110.23107.76109.34109.33-1.10%46,490
Aug 29, 2025110.74111.28109.86110.56110.55-0.13%69,376
Aug 28, 2025110.78111.50109.79110.70110.690.03%88,794
Aug 27, 2025109.84111.10109.47110.67110.660.33%67,060
Aug 26, 2025108.76110.81107.70110.31110.301.11%83,208
Aug 25, 2025107.58110.01107.54109.10109.090.76%86,393
Aug 22, 2025103.10108.45103.10108.28108.275.99%87,032
Aug 21, 2025101.75103.00100.82102.16102.150.24%46,014
Aug 20, 2025102.63103.20101.17101.92101.91-0.16%46,634
Aug 19, 2025102.28103.18100.40102.08102.07-0.10%73,315
Aug 18, 2025100.22102.53100.15102.18102.172.07%72,081
Aug 15, 2025103.75103.7599.32100.11100.10-3.23%186,700
Aug 14, 2025102.43104.16101.38103.45103.44-0.41%83,808
Aug 13, 2025103.58103.88100.96103.88103.871.49%97,328
Aug 12, 202598.50102.5398.50102.35102.344.76%109,999
Aug 11, 202597.3998.5596.8197.7097.690.85%91,291
Aug 8, 202595.1797.0094.0996.8896.872.85%61,302
Aug 7, 202594.2095.2792.5194.1994.180.44%70,637
Aug 6, 202595.5495.8292.8493.7893.77-2.00%60,133
Aug 5, 202594.1796.1192.7295.6995.681.78%125,650
Aug 4, 202593.0897.0091.1594.0294.011.10%93,719
Aug 1, 202597.3497.3492.3393.0092.99-6.22%210,091
Jul 31, 2025100.81102.0098.4299.1799.16-1.69%106,706
Jul 30, 2025104.86105.37100.31100.87100.86-3.07%179,879
Jul 29, 2025101.50105.5098.72104.07104.066.56%133,763