Northeast Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	119.31	122.79	119.31	122.43	122.43	2.76%	66,262
Feb 2, 2026	115.23	120.29	113.58	119.14	119.14	3.39%	87,992
Jan 30, 2026	116.47	117.45	109.57	115.23	115.23	-1.64%	111,025
Jan 29, 2026	114.22	117.15	111.71	117.15	117.15	2.50%	82,419
Jan 28, 2026	110.75	116.00	110.75	114.29	114.29	3.86%	117,597
Jan 27, 2026	111.75	111.75	106.38	110.04	110.04	-3.68%	219,689
Jan 26, 2026	114.13	115.48	112.86	114.25	114.25	0.11%	87,256
Jan 23, 2026	119.27	120.44	113.15	114.13	114.13	-5.09%	92,627
Jan 22, 2026	118.84	121.48	118.40	120.25	120.25	1.94%	75,005
Jan 21, 2026	114.36	119.95	114.36	117.96	117.96	3.98%	93,416
Jan 20, 2026	112.50	115.46	112.50	113.44	113.44	-0.66%	70,448
Jan 16, 2026	115.05	117.28	114.19	114.19	114.19	-1.15%	138,225
Jan 15, 2026	112.60	116.39	112.17	115.52	115.52	3.12%	182,224
Jan 14, 2026	108.48	112.67	107.79	112.02	112.02	3.26%	138,390
Jan 13, 2026	108.58	109.13	106.81	108.48	108.48	0.07%	69,249
Jan 12, 2026	107.05	109.31	105.21	108.40	108.40	0.33%	132,477
Jan 9, 2026	112.22	113.06	107.81	108.04	108.04	-3.72%	180,638
Jan 8, 2026	106.12	113.47	106.12	112.22	112.22	5.12%	104,785
Jan 7, 2026	107.45	108.30	105.19	106.75	106.75	-0.78%	110,178
Jan 6, 2026	106.51	107.76	104.56	107.59	107.59	1.16%	174,257
Jan 5, 2026	102.63	106.69	102.63	106.36	106.36	3.40%	146,273
Jan 2, 2026	104.22	105.00	102.41	102.86	102.86	-1.03%	97,264
Dec 31, 2025	104.79	105.90	103.41	103.93	103.93	-1.04%	190,180
Dec 30, 2025	105.52	106.00	102.98	105.02	105.02	-0.83%	152,007
Dec 29, 2025	106.70	107.00	104.95	105.90	105.90	-0.10%	45,285
Dec 26, 2025	108.15	108.15	105.34	106.01	106.01	-1.66%	59,912
Dec 24, 2025	106.23	107.88	106.01	107.80	107.80	1.08%	48,119
Dec 23, 2025	107.00	108.00	106.02	106.65	106.65	-0.74%	124,332
Dec 22, 2025	107.66	108.45	106.28	107.45	107.45	0.29%	100,007
Dec 19, 2025	108.99	110.23	106.61	107.14	107.14	-2.07%	203,599
Dec 18, 2025	103.23	111.51	103.00	109.41	109.41	8.63%	132,993
Dec 17, 2025	100.95	102.96	100.45	100.72	100.72	-0.50%	109,934
Dec 16, 2025	100.07	101.98	98.82	101.23	101.23	1.07%	93,364
Dec 15, 2025	100.44	100.45	98.15	100.16	100.16	0.93%	104,019
Dec 12, 2025	99.23	100.58	98.80	99.24	99.24	-0.08%	189,623
Dec 11, 2025	97.56	100.65	97.00	99.32	99.32	1.65%	189,798
Dec 10, 2025	94.08	98.02	93.84	97.71	97.71	4.17%	115,025
Dec 9, 2025	93.48	95.00	92.54	93.80	93.80	0.67%	90,207
Dec 8, 2025	92.06	93.73	92.00	93.18	93.18	1.14%	47,423
Dec 5, 2025	92.03	92.71	91.16	92.13	92.13	-0.50%	46,994
Dec 4, 2025	91.51	93.14	90.74	92.59	92.59	0.41%	49,161
Dec 3, 2025	89.50	92.21	89.45	92.21	92.21	3.10%	56,328
Dec 2, 2025	91.36	92.84	89.12	89.44	89.44	-1.37%	69,624
Dec 1, 2025	88.08	91.13	87.93	90.68	90.68	2.03%	58,521
Nov 28, 2025	88.71	89.15	87.27	88.88	88.88	0.78%	30,085
Nov 26, 2025	86.63	88.40	86.63	88.19	88.19	0.98%	57,840
Nov 25, 2025	84.25	87.81	84.25	87.33	87.33	4.10%	54,233
Nov 24, 2025	84.09	86.17	83.01	83.89	83.89	-0.78%	91,136
Nov 21, 2025	82.14	86.76	82.14	84.55	84.55	3.34%	127,315
Nov 20, 2025	83.33	84.89	80.75	81.82	81.82	-1.05%	74,407