Northeast Community Bancorp, Inc. (NECB)
NASDAQ: NECB · Real-Time Price · USD
21.79
+0.42 (1.97%)
At close: Apr 15, 2025, 4:00 PM
20.32
-1.47 (-6.74%)
Pre-market: Apr 16, 2025, 7:00 AM EDT
NECB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 21.33 | 22.19 | 21.33 | 21.79 | 21.79 | 1.97% | 38,690 |
| Apr 14, 2025 | 20.87 | 21.62 | 20.70 | 21.37 | 21.37 | 3.04% | 47,002 |
| Apr 11, 2025 | 22.55 | 22.55 | 20.55 | 20.74 | 20.74 | -0.34% | 41,534 |
| Apr 10, 2025 | 21.26 | 21.93 | 20.40 | 20.81 | 20.81 | -3.61% | 43,822 |
| Apr 9, 2025 | 20.47 | 22.29 | 19.75 | 21.59 | 21.59 | 4.05% | 61,254 |
| Apr 8, 2025 | 21.39 | 21.45 | 20.44 | 20.75 | 20.75 | -0.67% | 37,245 |
| Apr 7, 2025 | 20.35 | 21.93 | 19.75 | 20.89 | 20.89 | -1.14% | 95,518 |
| Apr 4, 2025 | 21.04 | 21.28 | 20.37 | 21.13 | 20.93 | -3.30% | 77,330 |
| Apr 3, 2025 | 22.99 | 23.09 | 21.75 | 21.85 | 21.64 | -8.31% | 62,340 |
| Apr 2, 2025 | 23.42 | 23.87 | 23.34 | 23.83 | 23.60 | 0.63% | 48,724 |
| Apr 1, 2025 | 23.29 | 23.77 | 22.94 | 23.68 | 23.46 | 1.02% | 37,474 |
| Mar 31, 2025 | 23.19 | 23.67 | 22.71 | 23.44 | 23.22 | 0.17% | 203,617 |
| Mar 28, 2025 | 23.59 | 23.62 | 23.19 | 23.40 | 23.18 | -0.68% | 62,000 |
| Mar 27, 2025 | 23.32 | 23.62 | 23.05 | 23.56 | 23.34 | 1.22% | 48,124 |
| Mar 26, 2025 | 22.77 | 23.42 | 22.77 | 23.28 | 23.05 | 2.22% | 54,045 |
| Mar 25, 2025 | 23.23 | 23.51 | 22.55 | 22.77 | 22.55 | -2.69% | 62,808 |
| Mar 24, 2025 | 23.32 | 23.80 | 23.12 | 23.40 | 23.18 | 1.47% | 38,911 |
| Mar 21, 2025 | 23.11 | 23.40 | 22.85 | 23.06 | 22.84 | -1.50% | 73,358 |
| Mar 20, 2025 | 23.08 | 23.71 | 22.96 | 23.41 | 23.19 | - | 27,588 |
| Mar 19, 2025 | 23.07 | 23.45 | 22.45 | 23.41 | 23.19 | 2.23% | 26,250 |
| Mar 18, 2025 | 22.59 | 23.06 | 22.59 | 22.90 | 22.68 | 0.17% | 30,619 |
| Mar 17, 2025 | 22.75 | 22.93 | 22.55 | 22.86 | 22.64 | 0.18% | 30,225 |
| Mar 14, 2025 | 22.72 | 22.99 | 22.56 | 22.82 | 22.60 | 1.11% | 25,493 |
| Mar 13, 2025 | 22.71 | 23.10 | 22.53 | 22.57 | 22.36 | 0.09% | 33,628 |
| Mar 12, 2025 | 21.64 | 22.61 | 21.31 | 22.55 | 22.34 | 4.25% | 107,909 |
| Mar 11, 2025 | 21.86 | 22.02 | 21.51 | 21.63 | 21.43 | -0.83% | 78,113 |
| Mar 10, 2025 | 22.26 | 22.48 | 21.81 | 21.81 | 21.60 | -3.32% | 44,125 |
| Mar 7, 2025 | 22.64 | 22.91 | 22.27 | 22.56 | 22.35 | -0.13% | 44,880 |
| Mar 6, 2025 | 22.37 | 22.67 | 22.00 | 22.59 | 22.38 | 0.62% | 63,623 |
| Mar 5, 2025 | 22.83 | 23.31 | 22.41 | 22.45 | 22.24 | -1.54% | 50,628 |
| Mar 4, 2025 | 23.29 | 23.44 | 22.75 | 22.80 | 22.58 | -2.61% | 65,309 |
| Mar 3, 2025 | 23.30 | 23.80 | 23.18 | 23.41 | 23.19 | 0.64% | 64,707 |
| Feb 28, 2025 | 23.35 | 23.51 | 23.16 | 23.26 | 23.04 | 0.13% | 38,444 |
| Feb 27, 2025 | 23.27 | 23.46 | 23.05 | 23.23 | 23.01 | -0.39% | 27,322 |
| Feb 26, 2025 | 23.14 | 23.47 | 23.06 | 23.32 | 23.10 | 0.34% | 41,858 |
| Feb 25, 2025 | 23.24 | 23.52 | 22.85 | 23.24 | 23.02 | 0.69% | 39,044 |
| Feb 24, 2025 | 23.19 | 23.51 | 23.01 | 23.08 | 22.86 | -0.26% | 45,960 |
| Feb 21, 2025 | 23.92 | 23.92 | 23.05 | 23.14 | 22.92 | -2.07% | 40,084 |
| Feb 20, 2025 | 23.82 | 24.17 | 23.37 | 23.63 | 23.41 | -0.92% | 36,352 |
| Feb 19, 2025 | 23.64 | 23.94 | 23.64 | 23.85 | 23.62 | -0.13% | 37,353 |
| Feb 18, 2025 | 23.58 | 24.24 | 23.42 | 23.88 | 23.65 | 0.29% | 60,460 |
| Feb 14, 2025 | 24.26 | 24.26 | 23.44 | 23.81 | 23.58 | -1.81% | 60,887 |
| Feb 13, 2025 | 24.43 | 24.43 | 23.76 | 24.25 | 24.02 | -0.29% | 46,102 |
| Feb 12, 2025 | 24.38 | 24.45 | 23.99 | 24.32 | 24.09 | -1.46% | 33,972 |
| Feb 11, 2025 | 24.49 | 24.75 | 24.33 | 24.68 | 24.45 | 0.41% | 39,950 |
| Feb 10, 2025 | 24.79 | 24.79 | 24.32 | 24.58 | 24.35 | -0.61% | 39,774 |
| Feb 7, 2025 | 25.36 | 25.38 | 24.52 | 24.73 | 24.50 | -2.56% | 37,761 |
| Feb 6, 2025 | 25.32 | 25.49 | 24.86 | 25.38 | 25.14 | 0.79% | 62,474 |
| Feb 5, 2025 | 25.21 | 25.38 | 24.92 | 25.18 | 24.94 | 0.92% | 46,803 |
| Feb 4, 2025 | 24.28 | 25.10 | 24.27 | 24.95 | 24.71 | 2.25% | 37,906 |