Skip to main content
logo
Northeast Bank (NBN)
NASDAQ: NBN · Real-Time Price · USD
86.28
+0.23 (0.27%)
Oct 31, 2025, 4:00 PM EST - Market closed

Northeast Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202585.6388.5185.5086.2886.280.27%59,101
Oct 30, 202590.0491.2486.0486.0586.05-5.29%88,159
Oct 29, 202594.6496.8889.6390.8690.86-6.70%102,753
Oct 28, 202595.7897.8094.8097.3897.381.59%39,024
Oct 27, 202597.4397.4395.7895.8695.86-1.49%30,208
Oct 24, 202595.0097.6795.0097.3197.313.42%36,574
Oct 23, 202594.1995.3893.8894.0994.09-0.87%26,020
Oct 22, 202594.9995.9894.6094.9294.920.98%39,064
Oct 21, 202593.6794.7193.5793.9993.99-0.18%56,773
Oct 20, 202591.5095.3891.1794.1694.164.00%66,610
Oct 17, 202590.7691.5090.3890.5490.540.81%52,646
Oct 16, 202593.1093.1088.9189.8189.81-4.09%105,128
Oct 15, 202596.4797.1693.3393.6493.64-2.45%54,573
Oct 14, 202590.7896.3590.7895.9995.993.69%90,468
Oct 13, 202593.2593.7691.9992.5792.571.25%74,489
Oct 10, 202594.3195.9691.4191.4391.43-3.17%76,101
Oct 9, 202595.0595.5894.1594.4294.42-1.14%48,063
Oct 8, 202595.9997.0495.0495.5195.510.51%65,748
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