Skip to main content
logo
Northeast Bank (NBN)
NASDAQ: NBN · Real-Time Price · USD
126.14
-3.78 (-2.91%)
At close: Jun 15, 2026, 4:00 PM EDT
129.00
+2.86 (2.27%)
After-hours: Jun 15, 2026, 5:44 PM EDT

Northeast Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 15, 2026131.91142.31125.67126.14126.14-2.91%162,336
Jun 12, 2026129.32130.88122.73129.92129.920.96%129,272
Jun 11, 2026127.15129.22125.08128.69128.691.49%149,339
Jun 10, 2026124.48129.44120.58126.80126.801.99%147,317
Jun 9, 2026121.27124.65121.27124.32124.323.20%175,698
Jun 8, 2026120.18121.80117.48120.47120.470.99%195,070
Jun 5, 2026120.82121.69119.09119.29119.29-1.32%147,065
Jun 4, 2026119.30122.30119.17120.88120.882.44%113,546
Jun 3, 2026120.18120.29114.50118.00118.00-2.66%165,609
Jun 2, 2026120.87123.40119.34121.22121.22-0.36%99,673
Jun 1, 2026124.81124.83119.41121.66121.66-3.24%265,823
May 29, 2026123.84126.84123.81125.74125.741.36%132,696
May 28, 2026124.62125.15121.43124.05124.05-0.74%168,453
May 27, 2026126.64128.38124.50124.98124.98-1.31%233,000
May 26, 2026124.79127.50124.79126.64126.642.54%140,094
May 22, 2026124.32125.80123.13123.50123.50-0.62%107,046
May 21, 2026121.65124.39119.78124.27124.271.90%199,940
May 20, 2026118.42121.95116.38121.95121.953.73%269,965
May 19, 2026118.23118.38116.75117.57117.57-0.56%100,930
May 18, 2026116.12119.28116.12118.23118.232.65%88,268
May 15, 2026118.12122.50114.10115.18115.18-2.65%107,495
May 14, 2026118.61121.30118.21118.32118.32-0.24%87,107
May 13, 2026120.94121.58117.59118.61118.61-2.57%90,862
May 12, 2026123.33123.79119.82121.74121.74-1.29%77,480
May 11, 2026124.65124.65122.51123.34123.33-1.05%94,186
May 8, 2026126.41126.49123.24124.65124.64-0.78%85,797
May 7, 2026128.19129.65125.13125.63125.62-1.84%80,020
May 6, 2026128.60130.00123.81127.99127.981.08%93,318
May 5, 2026124.47128.16122.85126.62126.612.72%76,498
May 4, 2026124.44126.48123.13123.27123.26-1.46%76,596
May 1, 2026124.15126.19122.35125.10125.090.60%52,767
Apr 30, 2026123.32125.47123.02124.35124.340.28%118,500
Apr 29, 2026130.30133.05122.74124.00123.99-4.02%244,458
Apr 28, 2026128.52135.62127.68129.20129.194.56%269,306
Apr 27, 2026119.77125.23119.77123.57123.563.17%134,535
Apr 24, 2026121.50121.80119.39119.77119.76-1.82%129,321
Apr 23, 2026121.41123.00119.30121.99121.980.64%78,456
Apr 22, 2026122.67123.48120.81121.21121.20-0.94%70,365
Apr 21, 2026124.65124.66121.61122.36122.35-1.70%82,216
Apr 20, 2026123.95125.10122.28124.47124.460.26%54,152
Apr 17, 2026122.38127.00121.67124.15124.142.64%98,668
Apr 16, 2026122.90124.32117.88120.96120.95-1.93%71,114
Apr 15, 2026122.97124.64121.38123.34123.330.15%98,553
Apr 14, 2026123.50123.50120.75123.15123.14-0.32%107,007
Apr 13, 2026123.13124.50121.42123.55123.54-0.28%102,626
Apr 10, 2026124.40124.93122.30123.90123.89-0.50%111,831
Apr 9, 2026120.39125.09120.09124.52124.513.28%202,611
Apr 8, 2026121.20123.41119.98120.56120.552.14%122,490
Apr 7, 2026116.72118.45115.68118.03118.021.04%94,006
Apr 6, 2026115.51117.51114.28116.82116.810.46%89,928