Northeast Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 15, 2025	84.51	87.47	84.51	87.42	87.41	3.02%	31,819
Apr 14, 2025	83.69	85.22	82.50	84.86	84.85	2.48%	35,432
Apr 11, 2025	82.20	83.16	80.26	82.81	82.80	0.50%	42,968
Apr 10, 2025	85.28	86.17	80.86	82.40	82.39	-5.69%	58,971
Apr 9, 2025	82.16	90.74	81.78	87.37	87.36	4.37%	45,901
Apr 8, 2025	86.97	88.10	81.99	83.71	83.70	-0.90%	45,113
Apr 7, 2025	80.54	85.32	80.01	84.47	84.46	2.23%	68,631
Apr 4, 2025	79.89	83.72	78.17	82.63	82.62	-0.77%	79,173
Apr 3, 2025	87.12	90.18	83.19	83.27	83.26	-8.93%	55,069
Apr 2, 2025	89.57	91.51	89.57	91.44	91.43	0.61%	43,758
Apr 1, 2025	90.86	91.94	89.51	90.89	90.88	-0.71%	24,533
Mar 31, 2025	90.27	91.99	89.61	91.54	91.53	0.44%	52,205
Mar 28, 2025	92.86	93.87	90.47	91.14	91.13	-2.46%	20,929
Mar 27, 2025	93.84	94.56	92.84	93.44	93.43	-0.29%	18,067
Mar 26, 2025	94.25	95.24	92.47	93.71	93.70	-0.48%	18,353
Mar 25, 2025	95.09	95.52	94.13	94.16	94.15	-0.78%	27,537
Mar 24, 2025	94.00	95.56	93.93	94.90	94.89	3.21%	32,986
Mar 21, 2025	91.85	93.54	91.09	91.95	91.94	-0.69%	169,334