Northeast Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	124.32	125.80	123.13	123.76	-	-0.41%	78,749
May 21, 2026	121.65	124.39	119.78	124.27	124.27	1.90%	199,940
May 20, 2026	118.42	121.95	116.38	121.95	121.95	3.73%	269,965
May 19, 2026	118.23	118.38	116.75	117.57	117.57	-0.56%	100,930
May 18, 2026	116.12	119.28	116.12	118.23	118.23	2.65%	88,268
May 15, 2026	118.12	122.50	114.10	115.18	115.18	-2.65%	107,495
May 14, 2026	118.61	121.30	118.21	118.32	118.32	-0.24%	87,107
May 13, 2026	120.94	121.58	117.59	118.61	118.61	-2.57%	90,862
May 12, 2026	123.33	123.79	119.82	121.74	121.74	-1.29%	77,480
May 11, 2026	124.65	124.65	122.51	123.34	123.33	-1.05%	94,186
May 8, 2026	126.41	126.49	123.24	124.65	124.64	-0.78%	85,797
May 7, 2026	128.19	129.65	125.13	125.63	125.62	-1.84%	80,020
May 6, 2026	128.60	130.00	123.81	127.99	127.98	1.08%	93,318
May 5, 2026	124.47	128.16	122.85	126.62	126.61	2.72%	76,498
May 4, 2026	124.44	126.48	123.13	123.27	123.26	-1.46%	76,596
May 1, 2026	124.15	126.19	122.35	125.10	125.09	0.60%	52,767
Apr 30, 2026	123.32	125.47	123.02	124.35	124.34	0.28%	118,500
Apr 29, 2026	130.30	133.05	122.74	124.00	123.99	-4.02%	244,458
Apr 28, 2026	128.52	135.62	127.68	129.20	129.19	4.56%	269,306
Apr 27, 2026	119.77	125.23	119.77	123.57	123.56	3.17%	134,535
Apr 24, 2026	121.50	121.80	119.39	119.77	119.76	-1.82%	129,321
Apr 23, 2026	121.41	123.00	119.30	121.99	121.98	0.64%	78,456
Apr 22, 2026	122.67	123.48	120.81	121.21	121.20	-0.94%	70,365
Apr 21, 2026	124.65	124.66	121.61	122.36	122.35	-1.70%	82,216
Apr 20, 2026	123.95	125.10	122.28	124.47	124.46	0.26%	54,152
Apr 17, 2026	122.38	127.00	121.67	124.15	124.14	2.64%	98,668
Apr 16, 2026	122.90	124.32	117.88	120.96	120.95	-1.93%	71,114
Apr 15, 2026	122.97	124.64	121.38	123.34	123.33	0.15%	98,553
Apr 14, 2026	123.50	123.50	120.75	123.15	123.14	-0.32%	107,007
Apr 13, 2026	123.13	124.50	121.42	123.55	123.54	-0.28%	102,626
Apr 10, 2026	124.40	124.93	122.30	123.90	123.89	-0.50%	111,831
Apr 9, 2026	120.39	125.09	120.09	124.52	124.51	3.28%	202,611
Apr 8, 2026	121.20	123.41	119.98	120.56	120.55	2.14%	122,490
Apr 7, 2026	116.72	118.45	115.68	118.03	118.02	1.04%	94,006
Apr 6, 2026	115.51	117.51	114.28	116.82	116.81	0.46%	89,928
Apr 2, 2026	113.68	116.44	112.26	116.29	116.28	1.09%	83,929
Apr 1, 2026	112.37	115.79	112.37	115.04	115.03	2.38%	68,509
Mar 31, 2026	111.29	112.79	109.25	112.37	112.36	2.16%	165,183
Mar 30, 2026	109.37	110.60	108.40	109.99	109.98	1.09%	132,803
Mar 27, 2026	108.75	109.98	106.57	108.80	108.79	-0.27%	105,984
Mar 26, 2026	108.04	109.52	107.96	109.10	109.09	-0.19%	113,007
Mar 25, 2026	111.33	111.96	108.41	109.31	109.30	-0.81%	77,112
Mar 24, 2026	107.33	110.96	106.40	110.20	110.19	2.21%	126,908
Mar 23, 2026	108.98	111.23	107.60	107.82	107.81	1.39%	239,222
Mar 20, 2026	107.83	109.08	105.51	106.34	106.33	-1.23%	224,242
Mar 19, 2026	105.57	108.20	105.02	107.66	107.65	0.91%	107,552
Mar 18, 2026	107.60	109.06	106.00	106.69	106.68	-1.99%	111,885
Mar 17, 2026	110.49	114.30	108.53	108.86	108.85	-0.76%	114,111
Mar 16, 2026	109.67	112.18	109.27	109.69	109.68	0.48%	92,150
Mar 13, 2026	109.70	111.14	108.23	109.17	109.16	0.34%	118,789