Northeast Bank (NBN)
NASDAQ: NBN · Real-Time Price · USD
90.81
+2.82 (3.20%)
Oct 30, 2024, 4:00 PM EDT - Market closed

Northeast Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202488.7493.8087.4790.8190.813.20%85,389
Oct 29, 202487.0488.9986.9987.9987.990.76%29,246
Oct 28, 202485.5788.2084.3987.3387.333.04%25,608
Oct 25, 202484.9384.9384.0484.7584.75-0.38%42,229
Oct 24, 202484.8685.7083.9485.0785.07-0.06%49,022
Oct 23, 202484.8886.0784.6785.1285.120.45%34,522
Oct 22, 202485.1685.9784.3684.7484.74-0.83%28,206
Oct 21, 202486.3586.4884.9585.4585.45-0.66%51,015
Oct 18, 202486.8286.8685.4386.0286.02-1.13%57,479
Oct 17, 202486.6888.2884.0587.0087.000.58%55,493
Oct 16, 202485.1286.7184.8286.5086.501.75%47,107
Oct 15, 202483.7585.8783.3485.0185.011.66%61,107
Oct 14, 202480.9086.1680.9083.6283.624.51%47,994
Oct 11, 202477.9680.3077.9680.0180.014.85%25,047
Oct 10, 202476.0076.8176.0076.3176.31-0.35%11,085
Oct 9, 202475.5076.7875.5076.5876.581.15%10,200
Oct 8, 202476.0276.3675.6275.7175.71-0.16%9,600
Oct 7, 202476.0076.3575.2975.8375.83-0.04%16,286
Oct 4, 202476.1876.3675.7775.8675.861.28%12,312
Oct 3, 202474.4075.2673.8874.9074.900.60%23,244
Oct 2, 202474.9875.6674.4474.4574.45-1.48%33,852
Oct 1, 202476.5177.0574.7375.5775.57-2.02%56,785
Sep 30, 202476.5777.9476.0077.1377.130.44%43,492
Sep 27, 202478.1078.1075.4876.7976.79-0.74%57,974
Sep 26, 202478.2078.7776.5977.3677.360.52%52,475
Sep 25, 202473.7177.7073.6976.9676.965.06%81,740
Sep 24, 202470.0074.2670.0073.2573.255.68%61,483
Sep 23, 202470.4070.4069.1669.3169.31-0.80%22,199
Sep 20, 202470.9171.6868.8969.8769.87-2.28%88,683
Sep 19, 202471.3972.0069.5471.5071.502.30%36,326
Sep 18, 202470.3972.0069.0469.8969.89-0.09%26,528
Sep 17, 202470.7371.5569.5069.9569.950.07%50,809
Sep 16, 202469.4070.5369.0269.9069.900.53%20,372
Sep 13, 202468.1869.5367.5169.5369.532.96%16,564
Sep 12, 202467.5967.7266.7567.5367.530.69%11,196
Sep 11, 202467.6167.6165.5567.0767.07-1.19%13,142
Sep 10, 202467.4068.1666.0167.8867.880.68%17,402
Sep 9, 202467.4068.5166.9567.4267.420.85%23,234
Sep 6, 202468.2968.3566.5666.8566.85-1.95%12,937
Sep 5, 202468.2468.5367.4568.1868.18-0.12%19,244
Sep 4, 202468.9069.4367.5168.2668.26-1.61%11,775
Sep 3, 202470.6471.1069.1269.3869.38-2.30%19,403
Aug 30, 202470.3471.3369.9271.0171.010.94%16,145
Aug 29, 202471.3071.3069.6970.3570.35-0.28%20,490
Aug 28, 202469.4970.7668.6670.5570.551.72%28,335
Aug 27, 202469.1469.6068.7069.3669.36-0.09%30,407
Aug 26, 202470.1570.7369.3869.4269.42-0.80%29,967
Aug 23, 202466.5870.5065.1269.9869.986.05%36,306
Aug 22, 202466.5166.5165.3165.9965.990.03%21,251
Aug 21, 202466.0566.4465.6465.9765.97-0.51%29,820
Aug 20, 202467.0067.0065.8266.3166.31-1.89%14,098
Aug 19, 202467.2467.9966.7867.5967.590.42%20,315
Aug 16, 202466.0067.9765.5267.3167.311.66%30,917
Aug 15, 202465.2866.8364.9166.2166.213.74%33,692
Aug 14, 202464.6964.7063.3163.8263.82-1.08%17,738
Aug 13, 202463.8064.9963.4464.5264.521.19%17,590
Aug 12, 202464.7665.0062.7263.7663.76-0.58%20,739
Aug 9, 202465.5365.7263.2764.1364.13-1.46%48,969
Aug 8, 202464.7765.6464.7765.0865.071.61%19,078
Aug 7, 202465.0665.2663.8264.0564.040.44%27,220
Aug 6, 202463.8765.1163.5363.7763.76-0.03%29,634
Aug 5, 202463.8765.8261.7463.7963.78-4.06%42,187
Aug 2, 202465.9067.9364.8066.4966.48-2.96%47,412
Aug 1, 202471.5671.5667.6168.5268.51-5.70%52,865
Jul 31, 202473.3974.8571.8872.6672.65-0.14%40,017
Jul 30, 202471.9072.9071.1572.7672.751.04%37,005
Jul 29, 202472.8072.8070.3172.0172.00-1.09%27,540
Jul 26, 202473.0573.7972.1172.8072.790.55%61,196
Jul 25, 202470.0072.5769.9672.4072.393.44%43,723
Jul 24, 202470.2472.6369.7069.9969.98-1.92%51,509
Jul 23, 202468.8371.5068.8371.3671.352.19%38,486
Jul 22, 202468.3469.9367.8969.8369.821.17%24,617
Jul 19, 202467.9869.1067.6869.0269.011.69%28,217
Jul 18, 202467.6969.7467.5467.8767.86-1.49%120,285
Jul 17, 202468.5069.5067.7068.9068.89-0.04%48,703
Jul 16, 202466.2569.1665.7968.9368.924.50%114,110
Jul 15, 202464.1265.9764.1265.9665.953.27%53,843
Jul 12, 202464.4964.5463.4063.8763.860.61%36,043
Jul 11, 202462.3764.2462.1063.4863.473.98%51,450
Jul 10, 202459.4461.0559.0061.0561.042.19%48,530
Jul 9, 202459.0059.7859.0059.7459.730.84%21,007
Jul 8, 202458.9859.3958.8959.2459.231.70%14,891
Jul 5, 202460.5060.7658.1658.2558.24-3.61%22,445
Jul 3, 202460.9360.9360.3360.4360.42-1.18%7,344
Jul 2, 202461.2061.2860.7761.1561.140.36%20,564
Jul 1, 202461.1561.5960.4960.9360.920.12%22,275
Jun 28, 202457.9862.2057.9860.8660.856.16%81,733
Jun 27, 202456.0057.4256.0057.3357.322.83%22,770
Jun 26, 202455.1655.8754.6055.7555.740.25%18,753
Jun 25, 202456.0056.0055.6055.6155.60-0.30%7,448
Jun 24, 202455.9056.5155.7855.7855.770.14%17,528
Jun 21, 202456.3356.3455.2555.7055.69-1.15%25,535
Jun 20, 202455.8656.6955.8656.3556.34-0.09%10,572
Jun 18, 202456.7856.8855.4856.4056.39-0.14%24,143
Jun 17, 202454.7856.4854.5056.4856.472.69%18,449
Jun 14, 202455.9655.9654.8755.0054.99-2.24%21,862
Jun 13, 202456.8257.0556.0556.2656.25-1.28%8,198
Jun 12, 202457.6757.9756.6356.9956.981.62%10,581
Jun 11, 202455.2956.0855.2156.0856.070.56%16,530
Jun 10, 202455.4956.5055.4955.7755.76-0.68%7,433