Northeast Bank (NBN)
NASDAQ: NBN · Real-Time Price · USD
88.30
+0.03 (0.03%)
At close: Jun 27, 2025, 4:00 PM
89.00
+0.70 (0.79%)
After-hours: Jun 27, 2025, 4:50 PM EDT
Northeast Bank Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
May 13, 2025 | 87.57 | 88.85 | 86.87 | 87.08 | 87.08 | -0.31% | 24,416 |
May 12, 2025 | 87.43 | 90.55 | 86.89 | 87.35 | 87.34 | 3.25% | 37,978 |
May 9, 2025 | 88.05 | 88.05 | 84.01 | 84.60 | 84.59 | -0.65% | 49,051 |
May 8, 2025 | 83.61 | 86.02 | 83.20 | 85.15 | 85.14 | 2.70% | 51,821 |
May 7, 2025 | 84.29 | 85.18 | 82.62 | 82.91 | 82.90 | -0.67% | 27,988 |
May 6, 2025 | 82.87 | 84.88 | 81.95 | 83.47 | 83.46 | 0.34% | 43,933 |
May 5, 2025 | 82.55 | 86.00 | 82.55 | 83.19 | 83.18 | -0.45% | 35,906 |
May 2, 2025 | 82.92 | 85.32 | 82.40 | 83.57 | 83.56 | 1.88% | 38,139 |
May 1, 2025 | 82.53 | 83.50 | 79.05 | 82.03 | 82.02 | -0.95% | 60,932 |
Apr 30, 2025 | 87.04 | 88.48 | 82.55 | 82.82 | 82.81 | -7.98% | 49,623 |
Apr 29, 2025 | 92.36 | 92.36 | 89.24 | 90.00 | 89.99 | -2.61% | 56,920 |
Apr 28, 2025 | 91.45 | 92.77 | 90.94 | 92.41 | 92.40 | 1.44% | 34,669 |
Apr 25, 2025 | 91.34 | 91.92 | 89.83 | 91.10 | 91.09 | -0.94% | 24,134 |
Apr 24, 2025 | 89.56 | 91.96 | 88.52 | 91.96 | 91.95 | 1.86% | 34,503 |
Apr 23, 2025 | 92.20 | 94.35 | 86.86 | 90.28 | 90.27 | -0.11% | 27,443 |
Apr 22, 2025 | 87.63 | 90.66 | 87.63 | 90.38 | 90.37 | 4.23% | 26,254 |
Apr 21, 2025 | 88.42 | 88.90 | 86.29 | 86.71 | 86.70 | -2.64% | 38,251 |
Apr 17, 2025 | 87.57 | 90.00 | 87.57 | 89.06 | 89.05 | 1.82% | 47,418 |
Apr 16, 2025 | 87.71 | 88.23 | 86.04 | 87.47 | 87.46 | 0.06% | 36,320 |