Skip to main content
logo
Northeast Bank (NBN)
NASDAQ: NBN · Real-Time Price · USD
130.24
+0.47 (0.36%)
At close: Sep 25, 2026, 4:00 PM EDT
130.44
+0.20 (0.15%)
After-hours: Sep 25, 2026, 7:30 PM EDT

Northeast Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 2026130.32132.28129.88130.24130.240.36%125,544
Sep 24, 2026129.37130.69127.00129.77129.770.59%113,942
Sep 23, 2026130.86132.13128.92129.01129.01-2.16%133,048
Sep 22, 2026133.56135.83131.44131.86131.86-0.48%146,001
Sep 21, 2026133.79134.24132.29132.50132.50-0.70%82,951
Sep 18, 2026131.21133.87126.85133.44133.441.13%192,378
Sep 17, 2026135.22137.02131.76131.95131.95-0.45%116,836
Sep 16, 2026133.88135.09129.36132.54132.54-0.79%156,776
Sep 15, 2026132.51134.73132.23133.59133.591.03%113,708
Sep 14, 2026132.12134.35131.21132.23132.23-0.31%126,927
Sep 11, 2026133.20134.83131.60132.64132.641.08%119,402
Sep 10, 2026128.60131.47127.65131.22131.221.74%85,851
Sep 9, 2026128.64130.28127.76128.98128.98-0.71%96,010
Sep 8, 2026132.62132.97129.73129.90129.90-2.23%121,624
Sep 4, 2026130.41133.11130.41132.86132.860.86%73,296
Sep 3, 2026130.39132.16128.96131.73131.731.68%95,185
Sep 2, 2026125.79129.79125.11129.55129.553.93%85,457
Sep 1, 2026126.15127.28124.02124.65124.65-1.19%83,254
Aug 31, 2026128.00128.91125.81126.15126.15-2.38%116,838
Aug 28, 2026130.01131.82128.90129.23129.23-0.75%133,573
Aug 27, 2026128.41130.65125.83130.21130.210.27%83,600
Aug 26, 2026128.32130.19127.60129.86129.861.80%119,141
Aug 25, 2026130.06130.10127.57127.57127.57-1.51%52,675
Aug 24, 2026130.06132.28129.28129.53129.53-0.74%82,738
Aug 21, 2026130.19131.39128.98130.50130.501.51%138,406
Aug 20, 2026128.36129.93127.98128.56128.56-0.57%82,650
Aug 19, 2026136.06137.64129.14129.30129.30-4.24%135,982
Aug 18, 2026133.80135.77133.80135.02135.020.75%90,593
Aug 17, 2026134.29135.60133.40134.01134.01-0.67%92,629
Aug 14, 2026136.78137.48133.83134.92134.92-0.90%74,729
Aug 13, 2026135.50136.67135.07136.15136.151.37%74,653
Aug 12, 2026135.66136.61134.10134.31134.31-0.25%89,243
Aug 11, 2026134.40135.95132.89134.64134.640.61%107,921
Aug 10, 2026132.68134.65131.78133.82133.820.29%159,989
Aug 7, 2026133.08134.14131.35133.44133.43-0.10%97,874
Aug 6, 2026133.53135.29132.70133.57133.56-0.04%122,714
Aug 5, 2026135.29135.58133.39133.62133.61-1.26%84,435
Aug 4, 2026133.61135.93132.70135.32135.312.21%83,099
Aug 3, 2026126.95132.96123.50132.39132.386.62%122,928
Jul 31, 2026123.49124.85121.34124.17124.161.03%113,413
Jul 30, 2026122.17125.54122.17122.90122.891.42%91,338
Jul 29, 2026126.66127.75120.81121.18121.17-4.18%185,746
Jul 28, 2026133.13137.25124.63126.46126.45-5.00%236,938
Jul 27, 2026132.99140.00132.05133.11133.102.99%213,747
Jul 24, 2026128.82131.30126.55129.24129.231.11%92,889
Jul 23, 2026126.68128.21125.45127.82127.81-0.61%76,066
Jul 22, 2026131.25132.00127.02128.61128.60-2.41%113,082
Jul 21, 2026131.21132.44129.38131.79131.780.88%137,270
Jul 20, 2026132.63134.60129.80130.64130.63-1.39%141,134
Jul 17, 2026134.63135.15126.82132.48132.47-2.81%147,377