Skip to main content
logo
Northeast Bank (NBN)
NASDAQ: NBN · Real-Time Price · USD
134.92
-1.23 (-0.90%)
Aug 14, 2026, 4:00 PM EDT - Market closed

Northeast Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 25, 2026129.06131.48127.78130.25130.241.38%158,690
Jun 24, 2026128.00129.41127.16128.48128.470.38%107,305
Jun 23, 2026128.15129.50127.73127.99127.98-0.02%191,462
Jun 22, 2026126.28129.00124.37128.01128.001.20%133,602
Jun 18, 2026126.35128.75124.37126.49126.481.47%189,697
Jun 17, 2026127.49129.78123.52124.66124.65-2.54%193,004
Jun 16, 2026127.00129.77126.44127.91127.901.40%141,820
Jun 15, 2026131.91142.31125.67126.14126.13-2.91%162,525
Jun 12, 2026129.32130.88122.73129.92129.910.96%129,272
Jun 11, 2026127.15129.22125.08128.69128.681.49%149,346
Jun 10, 2026124.48129.44120.58126.80126.791.99%147,417
Jun 9, 2026121.27124.65121.27124.32124.313.20%175,698
Jun 8, 2026120.18121.80117.48120.47120.460.99%195,565
Jun 5, 2026120.82121.69119.09119.29119.28-1.32%147,065
Jun 4, 2026119.30122.30119.17120.88120.872.44%113,546