Northeast Bank (NBN)
NASDAQ: NBN · Real-Time Price · USD
88.30
+0.03 (0.03%)
At close: Jun 27, 2025, 4:00 PM
89.00
+0.70 (0.79%)
After-hours: Jun 27, 2025, 4:50 PM EDT

Northeast Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202588.6489.0787.4688.3088.300.03%250,675
Jun 26, 202585.7688.4785.2788.2788.273.69%94,981
Jun 25, 202585.9486.7084.4785.1385.13-1.13%94,438
Jun 24, 202586.7087.9585.7686.1086.10-0.32%125,121
Jun 23, 202582.5286.3882.5286.3886.384.68%102,552
Jun 20, 202582.5282.8481.1382.5282.520.54%168,879
Jun 18, 202581.0583.1980.4582.0882.080.75%104,219
Jun 17, 202582.5083.0581.3681.4781.47-1.67%128,556
Jun 16, 202584.1784.8082.6282.8582.85-0.34%132,156
Jun 13, 202584.3184.3182.8583.1383.13-2.56%70,248
Jun 12, 202584.7785.8884.3385.3185.31-0.13%66,241
Jun 11, 202585.9586.8184.9685.4285.42-0.33%45,045
Jun 10, 202584.5385.9584.2785.7085.701.42%62,559
Jun 9, 202583.1984.7783.1984.5084.501.59%93,147
Jun 6, 202581.4983.5081.4983.1883.183.14%72,111
Jun 5, 202581.0481.2079.7980.6580.650.05%75,681
Jun 4, 202581.2581.8879.0580.6180.61-1.14%62,434
Jun 3, 202581.7682.6281.3981.5481.54-0.29%52,239
Jun 2, 202584.0084.0081.6981.7881.78-2.45%33,293
May 30, 202583.7084.1183.1583.8383.83-0.44%44,726
May 29, 202583.2084.2083.2084.2084.200.74%30,276
May 28, 202585.7686.7983.3883.5883.58-2.47%52,580
May 27, 202583.0086.2282.5185.7085.704.64%51,099
May 23, 202582.2382.7881.6381.9081.90-1.33%39,609
May 22, 202583.3083.9982.6383.0083.00-0.48%43,299
May 21, 202584.5785.7483.2683.4083.40-2.17%28,540
May 20, 202584.8185.8484.8185.2585.25-0.34%28,959
May 19, 202585.0785.5783.0485.5485.540.15%41,977
May 16, 202585.8386.3684.6285.4185.41-1.07%36,234
May 15, 202586.1287.3285.9486.3386.330.34%28,433
May 14, 202586.5787.7686.0386.0486.04-1.19%24,964
May 13, 202587.5788.8586.8787.0887.08-0.31%24,416
May 12, 202587.4390.5586.8987.3587.343.25%37,978
May 9, 202588.0588.0584.0184.6084.59-0.65%49,051
May 8, 202583.6186.0283.2085.1585.142.70%51,821
May 7, 202584.2985.1882.6282.9182.90-0.67%27,988
May 6, 202582.8784.8881.9583.4783.460.34%43,933
May 5, 202582.5586.0082.5583.1983.18-0.45%35,906
May 2, 202582.9285.3282.4083.5783.561.88%38,139
May 1, 202582.5383.5079.0582.0382.02-0.95%60,932
Apr 30, 202587.0488.4882.5582.8282.81-7.98%49,623
Apr 29, 202592.3692.3689.2490.0089.99-2.61%56,920
Apr 28, 202591.4592.7790.9492.4192.401.44%34,669
Apr 25, 202591.3491.9289.8391.1091.09-0.94%24,134
Apr 24, 202589.5691.9688.5291.9691.951.86%34,503
Apr 23, 202592.2094.3586.8690.2890.27-0.11%27,443
Apr 22, 202587.6390.6687.6390.3890.374.23%26,254
Apr 21, 202588.4288.9086.2986.7186.70-2.64%38,251
Apr 17, 202587.5790.0087.5789.0689.051.82%47,418
Apr 16, 202587.7188.2386.0487.4787.460.06%36,320