Northeast Bank (NBN)
NASDAQ: NBN · Real-Time Price · USD
91.44
+0.55 (0.61%)
At close: Apr 2, 2025, 4:00 PM
90.13
-1.31 (-1.43%)
After-hours: Apr 2, 2025, 4:49 PM EDT

Northeast Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 202589.5791.5189.5791.4491.440.61%42,464
Apr 1, 202590.8691.9489.5190.8990.89-0.71%24,533
Mar 31, 202590.2791.9989.6191.5491.540.44%52,205
Mar 28, 202592.8693.8790.4791.1491.14-2.46%20,929
Mar 27, 202593.8494.5692.8493.4493.44-0.29%18,067
Mar 26, 202594.2595.2492.4793.7193.71-0.48%18,353
Mar 25, 202595.0995.5294.1394.1694.16-0.78%27,537
Mar 24, 202594.0095.5693.9394.9094.903.21%32,986
Mar 21, 202591.8593.5491.0991.9591.95-0.69%169,334
Mar 20, 202593.5696.1092.4892.5992.59-1.71%24,797
Mar 19, 202593.1195.4292.4294.2094.201.76%53,119
Mar 18, 202590.5092.7790.5092.5792.570.85%44,000
Mar 17, 202591.7696.9791.7691.7991.79-0.76%40,024
Mar 14, 202590.5792.8789.9092.4992.492.95%40,902
Mar 13, 202591.0992.0889.3989.8489.84-1.47%27,757
Mar 12, 202591.5893.1589.8591.1891.180.53%33,120
Mar 11, 202590.7091.8289.6690.7090.701.88%46,642
Mar 10, 202589.9292.1388.3689.0389.03-2.56%53,920
Mar 7, 202593.2093.8590.4991.3791.37-2.10%32,631
Mar 6, 202594.8295.0392.2593.3393.33-2.00%45,296
Mar 5, 202596.4997.7894.3795.2395.23-0.77%36,177
Mar 4, 202598.4398.4395.3995.9795.97-3.11%54,078
Mar 3, 2025100.08101.8198.3999.0599.05-1.36%66,770
Feb 28, 202599.45100.8899.38100.42100.421.53%42,207
Feb 27, 202599.03100.1397.9898.9198.91-0.12%36,738
Feb 26, 202598.78101.7898.3399.0399.030.39%41,711
Feb 25, 2025101.52101.5298.6598.6598.65-0.63%33,731
Feb 24, 2025100.53101.2799.2899.2899.280.03%34,909
Feb 21, 2025103.06103.0698.9599.2599.25-2.58%39,211
Feb 20, 2025102.84103.17100.27101.88101.88-1.63%54,943
Feb 19, 2025103.81104.22101.38103.57103.57-0.90%48,628
Feb 18, 2025103.09104.73102.98104.51104.511.37%85,058
Feb 14, 2025104.46105.99102.18103.10103.09-1.17%42,179
Feb 13, 2025105.00105.25102.80104.32104.31-0.23%73,783
Feb 12, 2025106.31106.99104.19104.56104.55-2.87%88,102
Feb 11, 2025106.82108.24106.29107.65107.640.67%59,072
Feb 10, 2025108.98109.13106.53106.93106.92-2.40%73,795
Feb 7, 2025105.83110.35102.65109.56109.553.03%59,786
Feb 6, 2025103.35108.00102.33106.34106.333.11%48,105
Feb 5, 2025102.15103.36102.13103.13103.121.28%30,581
Feb 4, 202598.89102.1298.89101.83101.822.14%30,388
Feb 3, 202598.33100.6097.8999.7099.69-1.48%44,153
Jan 31, 2025101.05102.57100.44101.20101.19-0.28%39,457
Jan 30, 2025101.26103.50100.88101.48101.470.30%31,195
Jan 29, 2025100.90102.87100.86101.18101.17-0.11%35,948
Jan 28, 2025101.45102.16100.64101.29101.28-0.66%47,993
Jan 27, 2025101.36102.56100.78101.96101.950.53%32,662
Jan 24, 202599.76101.5898.85101.42101.410.94%29,443
Jan 23, 2025100.50102.88100.40100.48100.47-0.56%79,561
Jan 22, 2025101.29102.08100.39101.05101.04-0.82%55,792