Skip to main content
logo
Northeast Bank (NBN)
NASDAQ: NBN · Real-Time Price · USD
132.86
+1.13 (0.86%)
Sep 4, 2026, 4:00 PM EDT - Market closed

Northeast Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 2026130.41133.11130.41132.86132.860.86%73,295
Sep 3, 2026130.39132.16128.96131.73131.731.68%95,185
Sep 2, 2026125.79129.79125.11129.55129.553.93%85,454
Sep 1, 2026126.15127.28124.02124.65124.65-1.19%83,254
Aug 31, 2026128.00128.91125.81126.15126.15-2.38%116,837
Aug 28, 2026130.01131.82128.90129.23129.23-0.75%133,573
Aug 27, 2026128.41130.65125.83130.21130.210.27%83,599
Aug 26, 2026128.32130.19127.60129.86129.861.80%119,140
Aug 25, 2026130.06130.10127.57127.57127.57-1.51%52,674
Aug 24, 2026130.06132.28129.28129.53129.53-0.74%82,736
Aug 21, 2026130.19131.39128.98130.50130.501.51%138,405
Aug 20, 2026128.36129.93127.98128.56128.56-0.57%82,649
Aug 19, 2026136.06137.64129.14129.30129.30-4.24%135,981
Aug 18, 2026133.80135.77133.80135.02135.020.75%90,563
Aug 17, 2026134.29135.60133.40134.01134.01-0.67%92,628
Aug 14, 2026136.78137.48133.83134.92134.92-0.90%74,729
Aug 13, 2026135.50136.67135.07136.15136.151.37%74,652
Aug 12, 2026135.66136.61134.10134.31134.31-0.25%89,241
Aug 11, 2026134.40135.95132.89134.64134.640.61%107,921
Aug 10, 2026132.68134.65131.78133.82133.820.29%159,986
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
Jul 16, 2026132.26136.81131.10136.31136.303.38%136,055
Jul 15, 2026129.79133.72129.79131.85131.841.69%70,940
Jul 14, 2026130.66133.00129.41129.66129.65-1.17%96,130
Jul 13, 2026131.55132.65129.67131.20131.19-0.52%107,938
Jul 10, 2026130.98132.35130.01131.89131.880.93%118,594
Jul 9, 2026129.55131.48128.19130.68130.672.09%116,534
Jul 8, 2026131.25131.39127.84128.00127.99-3.52%118,020
Jul 7, 2026135.72135.90132.67132.67132.66-2.38%143,758
Jul 6, 2026134.48136.48132.48135.91135.901.06%138,889
Jul 2, 2026137.76138.55132.66134.48134.47-2.20%122,893
Jul 1, 2026132.53137.59132.35137.51137.503.76%184,470
Jun 30, 2026132.33133.29130.85132.53132.52-0.40%130,230
Jun 29, 2026132.37133.25130.47133.06133.050.21%105,327
Jun 26, 2026130.90134.15128.39132.78132.771.94%296,075