Northeast Community Bancorp, Inc. (NECB)
NASDAQ: NECB · Real-Time Price · USD
23.47
-0.18 (-0.76%)
May 9, 2025, 11:53 AM - Market open
NECB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 23.55 | 23.64 | 23.39 | 23.47 | - | -0.76% | 4,954 |
| May 8, 2025 | 23.04 | 23.90 | 23.04 | 23.65 | 23.65 | 2.65% | 30,946 |
| May 7, 2025 | 23.13 | 23.38 | 22.85 | 23.04 | 23.04 | - | 32,070 |
| May 6, 2025 | 23.05 | 23.26 | 22.90 | 23.04 | 23.04 | -1.33% | 35,997 |
| May 5, 2025 | 23.37 | 23.72 | 23.18 | 23.35 | 23.35 | -0.21% | 22,218 |
| May 2, 2025 | 23.10 | 23.95 | 22.96 | 23.40 | 23.40 | 2.41% | 44,468 |
| May 1, 2025 | 22.67 | 22.95 | 22.30 | 22.85 | 22.85 | 0.40% | 20,661 |
| Apr 30, 2025 | 23.05 | 23.13 | 22.27 | 22.76 | 22.76 | -1.90% | 43,603 |
| Apr 29, 2025 | 22.87 | 23.50 | 22.84 | 23.20 | 23.20 | 1.13% | 41,207 |
| Apr 28, 2025 | 22.87 | 23.92 | 22.46 | 22.94 | 22.94 | 1.15% | 50,099 |
| Apr 25, 2025 | 22.30 | 22.74 | 22.00 | 22.68 | 22.68 | 1.80% | 40,954 |
| Apr 24, 2025 | 21.93 | 22.44 | 21.90 | 22.28 | 22.28 | 1.87% | 56,539 |
| Apr 23, 2025 | 22.35 | 22.35 | 21.53 | 21.87 | 21.87 | 0.41% | 37,672 |
| Apr 22, 2025 | 21.65 | 21.94 | 20.73 | 21.78 | 21.78 | 2.16% | 38,799 |
| Apr 21, 2025 | 21.89 | 21.89 | 21.09 | 21.32 | 21.32 | -3.49% | 29,226 |
| Apr 17, 2025 | 21.92 | 22.23 | 21.80 | 22.09 | 22.09 | 0.96% | 38,220 |
| Apr 16, 2025 | 21.71 | 22.05 | 21.51 | 21.88 | 21.88 | 0.41% | 33,134 |
| 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 |