Skip to main content
logo
Northeast Bank (NBN)
NASDAQ: NBN · Real-Time Price · USD
133.11
+3.87 (2.99%)
Jul 27, 2026, 4:00 PM EDT - Market closed

Northeast Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 27, 2026132.99140.00132.05133.11133.112.99%213,721
Jul 24, 2026128.82131.30126.55129.24129.241.11%92,886
Jul 23, 2026126.68128.21125.45127.82127.82-0.61%76,065
Jul 22, 2026131.25132.00127.02128.61128.61-2.41%113,080
Jul 21, 2026131.21132.44129.38131.79131.790.88%137,270
Jul 20, 2026132.63134.60129.80130.64130.64-1.39%141,133
Jul 17, 2026134.63135.15126.82132.48132.48-2.81%147,377
Jul 16, 2026132.26136.81131.10136.31136.313.38%136,055
Jul 15, 2026129.79133.72129.79131.85131.851.69%70,940
Jul 14, 2026130.66133.00129.41129.66129.66-1.17%96,130
Jul 13, 2026131.55132.65129.67131.20131.20-0.52%107,935
Jul 10, 2026130.98132.35130.01131.89131.890.93%118,594
Jul 9, 2026129.55131.48128.19130.68130.682.09%116,534
Jul 8, 2026131.25131.39127.84128.00128.00-3.52%118,020
Jul 7, 2026135.72135.90132.67132.67132.67-2.38%143,758
Jul 6, 2026134.48136.48132.48135.91135.911.06%138,889
Jul 2, 2026137.76138.55132.66134.48134.48-2.20%122,893
Jul 1, 2026132.53137.59132.35137.51137.513.76%184,470
Jun 30, 2026132.33133.29130.85132.53132.53-0.40%130,228
Jun 29, 2026132.37133.25130.47133.06133.060.21%105,281
Jun 26, 2026130.90134.15128.39132.78132.781.94%293,362
Jun 25, 2026129.06131.48127.78130.25130.251.38%158,690
Jun 24, 2026128.00129.41127.16128.48128.480.38%107,296
Jun 23, 2026128.15129.50127.73127.99127.99-0.02%191,462
Jun 22, 2026126.28129.00124.37128.01128.011.20%133,587
Jun 18, 2026126.35128.75124.37126.49126.491.47%189,697
Jun 17, 2026127.49129.78123.52124.66124.66-2.54%193,004
Jun 16, 2026127.00129.77126.44127.91127.911.40%141,820
Jun 15, 2026131.91142.31125.67126.14126.14-2.91%162,525
Jun 12, 2026129.32130.88122.73129.92129.920.96%129,272
Jun 11, 2026127.15129.22125.08128.69128.691.49%149,346
Jun 10, 2026124.48129.44120.58126.80126.801.99%147,417
Jun 9, 2026121.27124.65121.27124.32124.323.20%175,698
Jun 8, 2026120.18121.80117.48120.47120.470.99%195,565
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%132,974
May 28, 2026124.62125.15121.43124.05124.05-0.74%168,581
May 27, 2026126.64128.38124.50124.98124.98-1.31%233,858
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