Northeast Community Bancorp, Inc. (NECB)
NASDAQ: NECB · Real-Time Price · USD
27.17
-1.09 (-3.86%)
Oct 25, 2024, 4:00 PM EDT - Market closed
NECB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2024 | 28.35 | 28.36 | 27.84 | 28.26 | 28.26 | -0.07% | 50,482 |
| Oct 23, 2024 | 28.05 | 28.31 | 27.94 | 28.28 | 28.28 | 1.07% | 40,940 |
| Oct 22, 2024 | 27.84 | 28.21 | 27.73 | 27.98 | 27.98 | 0.90% | 91,939 |
| Oct 21, 2024 | 28.76 | 28.99 | 27.50 | 27.73 | 27.73 | -2.26% | 105,321 |
| Oct 18, 2024 | 27.95 | 28.64 | 27.46 | 28.37 | 28.37 | 2.01% | 168,409 |
| Oct 17, 2024 | 27.70 | 27.96 | 27.23 | 27.81 | 27.81 | 0.11% | 86,281 |
| Oct 16, 2024 | 27.80 | 28.32 | 27.57 | 27.78 | 27.78 | 1.24% | 132,559 |
| Oct 15, 2024 | 27.30 | 27.81 | 27.13 | 27.44 | 27.44 | 0.88% | 83,873 |
| Oct 14, 2024 | 27.41 | 27.48 | 26.61 | 27.20 | 27.20 | -0.37% | 74,269 |
| Oct 11, 2024 | 25.64 | 27.42 | 25.64 | 27.30 | 27.30 | 6.64% | 186,754 |
| Oct 10, 2024 | 24.90 | 25.64 | 24.82 | 25.60 | 25.60 | 2.24% | 69,421 |
| Oct 9, 2024 | 24.59 | 25.19 | 24.59 | 25.04 | 25.04 | 1.34% | 40,328 |
| Oct 8, 2024 | 25.24 | 25.24 | 24.62 | 24.71 | 24.71 | -2.10% | 47,406 |
| Oct 7, 2024 | 24.22 | 25.34 | 24.22 | 25.24 | 25.24 | 4.60% | 130,570 |
| Oct 4, 2024 | 24.29 | 24.46 | 23.89 | 24.13 | 24.13 | -0.94% | 43,258 |
| Oct 3, 2024 | 24.53 | 24.67 | 24.16 | 24.36 | 24.06 | -0.98% | 63,751 |
| Oct 2, 2024 | 24.86 | 25.17 | 24.43 | 24.60 | 24.30 | -0.85% | 45,169 |
| Oct 1, 2024 | 26.62 | 26.62 | 24.38 | 24.81 | 24.51 | -6.20% | 183,378 |
| Sep 30, 2024 | 26.37 | 26.79 | 26.14 | 26.45 | 26.13 | 0.99% | 292,919 |
| Sep 27, 2024 | 26.00 | 26.69 | 25.99 | 26.19 | 25.87 | 1.08% | 138,786 |
| Sep 26, 2024 | 25.20 | 26.13 | 25.15 | 25.91 | 25.59 | 3.47% | 139,908 |
| Sep 25, 2024 | 24.73 | 25.07 | 24.55 | 25.04 | 24.73 | 1.21% | 105,288 |
| Sep 24, 2024 | 24.41 | 25.10 | 24.17 | 24.74 | 24.44 | 2.02% | 116,084 |
| Sep 23, 2024 | 23.70 | 24.68 | 23.69 | 24.25 | 23.95 | 2.32% | 73,147 |
| Sep 20, 2024 | 23.10 | 23.82 | 22.98 | 23.70 | 23.41 | 1.98% | 198,012 |
| Sep 19, 2024 | 23.09 | 23.30 | 22.65 | 23.24 | 22.96 | 2.42% | 101,386 |
| Sep 18, 2024 | 22.50 | 23.05 | 22.33 | 22.69 | 22.41 | 1.34% | 51,399 |
| Sep 17, 2024 | 22.62 | 22.68 | 22.28 | 22.39 | 22.12 | -0.53% | 31,054 |
| Sep 16, 2024 | 22.43 | 22.62 | 22.29 | 22.51 | 22.23 | 0.54% | 20,476 |
| Sep 13, 2024 | 22.06 | 22.40 | 22.06 | 22.39 | 22.12 | 2.33% | 17,732 |
| Sep 12, 2024 | 21.88 | 22.06 | 21.79 | 21.88 | 21.61 | -0.18% | 12,672 |
| Sep 11, 2024 | 22.13 | 22.13 | 21.62 | 21.92 | 21.65 | -0.63% | 31,048 |
| Sep 10, 2024 | 22.09 | 22.24 | 21.87 | 22.06 | 21.79 | -0.23% | 28,604 |
| Sep 9, 2024 | 22.22 | 22.35 | 22.01 | 22.11 | 21.84 | -0.58% | 27,319 |
| Sep 6, 2024 | 22.69 | 22.69 | 22.10 | 22.24 | 21.97 | -0.76% | 22,905 |
| Sep 5, 2024 | 22.24 | 22.45 | 22.11 | 22.41 | 22.14 | 0.86% | 26,884 |
| Sep 4, 2024 | 22.53 | 22.53 | 22.12 | 22.22 | 21.95 | -1.29% | 34,840 |
| Sep 3, 2024 | 22.75 | 22.75 | 22.38 | 22.51 | 22.23 | -1.44% | 22,760 |
| Aug 30, 2024 | 22.96 | 22.96 | 22.48 | 22.84 | 22.56 | 0.18% | 29,543 |
| Aug 29, 2024 | 22.66 | 22.95 | 22.41 | 22.80 | 22.52 | 0.88% | 27,459 |
| Aug 28, 2024 | 22.69 | 22.92 | 22.36 | 22.60 | 22.32 | -0.26% | 18,519 |
| Aug 27, 2024 | 22.70 | 22.81 | 22.59 | 22.66 | 22.38 | -1.13% | 18,295 |
| Aug 26, 2024 | 23.09 | 23.10 | 22.55 | 22.92 | 22.64 | -0.26% | 70,195 |
| Aug 23, 2024 | 21.95 | 23.16 | 21.95 | 22.98 | 22.70 | 3.89% | 56,331 |
| Aug 22, 2024 | 21.93 | 22.24 | 21.74 | 22.12 | 21.85 | 0.77% | 14,760 |
| Aug 21, 2024 | 21.99 | 22.07 | 21.64 | 21.95 | 21.68 | 0.64% | 20,438 |
| Aug 20, 2024 | 22.04 | 22.04 | 21.73 | 21.81 | 21.54 | -0.77% | 22,637 |
| Aug 19, 2024 | 21.95 | 22.14 | 21.87 | 21.98 | 21.71 | 0.32% | 44,332 |
| Aug 16, 2024 | 21.51 | 21.95 | 21.51 | 21.91 | 21.64 | 1.95% | 40,250 |
| Aug 15, 2024 | 21.49 | 22.04 | 21.43 | 21.49 | 21.23 | 1.61% | 52,185 |
| Aug 14, 2024 | 21.41 | 21.44 | 21.08 | 21.15 | 20.89 | -0.56% | 20,151 |
| Aug 13, 2024 | 21.19 | 21.29 | 20.90 | 21.27 | 21.01 | 1.33% | 29,257 |
| Aug 12, 2024 | 21.23 | 21.35 | 20.88 | 20.99 | 20.73 | -0.29% | 37,379 |
| Aug 9, 2024 | 20.97 | 21.09 | 20.81 | 21.05 | 20.79 | 0.29% | 69,485 |
| Aug 8, 2024 | 20.91 | 20.99 | 20.81 | 20.99 | 20.73 | 1.21% | 27,887 |
| Aug 7, 2024 | 20.99 | 21.09 | 20.68 | 20.74 | 20.49 | -1.00% | 40,661 |
| Aug 6, 2024 | 20.82 | 21.10 | 20.75 | 20.95 | 20.69 | 0.96% | 26,500 |
| Aug 5, 2024 | 20.73 | 21.01 | 20.52 | 20.75 | 20.50 | -3.22% | 56,885 |
| Aug 2, 2024 | 21.29 | 21.80 | 21.18 | 21.44 | 21.18 | -2.59% | 50,105 |
| Aug 1, 2024 | 22.86 | 22.86 | 21.70 | 22.01 | 21.74 | -3.38% | 65,105 |
| Jul 31, 2024 | 22.88 | 23.23 | 22.42 | 22.78 | 22.50 | -0.09% | 60,156 |
| Jul 30, 2024 | 22.51 | 22.94 | 22.09 | 22.80 | 22.52 | 1.29% | 89,552 |
| Jul 29, 2024 | 23.16 | 23.16 | 22.50 | 22.51 | 22.23 | -2.26% | 38,393 |
| Jul 26, 2024 | 23.05 | 23.16 | 22.58 | 23.03 | 22.75 | 0.92% | 51,230 |
| Jul 25, 2024 | 22.09 | 22.95 | 22.09 | 22.82 | 22.54 | 3.45% | 74,059 |
| Jul 24, 2024 | 22.31 | 22.47 | 21.79 | 22.06 | 21.79 | -1.91% | 77,738 |
| Jul 23, 2024 | 21.34 | 22.49 | 21.31 | 22.49 | 22.21 | 6.39% | 117,900 |
| Jul 22, 2024 | 20.59 | 21.22 | 20.21 | 21.14 | 20.88 | 3.27% | 118,634 |
| Jul 19, 2024 | 20.62 | 20.80 | 20.26 | 20.47 | 20.22 | -0.44% | 44,344 |
| Jul 18, 2024 | 20.71 | 21.10 | 20.48 | 20.56 | 20.31 | -1.49% | 49,631 |
| Jul 17, 2024 | 20.60 | 20.99 | 20.60 | 20.87 | 20.61 | 0.92% | 81,756 |
| Jul 16, 2024 | 19.91 | 20.73 | 19.74 | 20.68 | 20.43 | 4.71% | 110,411 |
| Jul 15, 2024 | 19.19 | 19.85 | 19.15 | 19.75 | 19.51 | 3.35% | 67,851 |
| Jul 12, 2024 | 18.86 | 19.20 | 18.75 | 19.11 | 18.88 | 1.43% | 42,529 |
| Jul 11, 2024 | 18.26 | 18.84 | 17.94 | 18.84 | 18.61 | 3.97% | 71,383 |
| Jul 10, 2024 | 18.04 | 18.14 | 18.04 | 18.12 | 17.90 | 0.61% | 24,151 |
| Jul 9, 2024 | 18.00 | 18.04 | 17.93 | 18.01 | 17.79 | 0.11% | 17,496 |
| Jul 8, 2024 | 17.63 | 18.05 | 17.63 | 17.99 | 17.77 | 2.92% | 29,401 |
| Jul 5, 2024 | 17.96 | 17.96 | 17.41 | 17.48 | 17.27 | -3.32% | 48,721 |
| Jul 3, 2024 | 17.86 | 18.08 | 17.86 | 18.08 | 17.76 | 0.89% | 28,857 |
| Jul 2, 2024 | 17.95 | 17.99 | 17.11 | 17.92 | 17.60 | 0.39% | 74,707 |
| Jul 1, 2024 | 17.92 | 17.99 | 17.71 | 17.85 | 17.53 | 0.17% | 64,102 |
| Jun 28, 2024 | 17.57 | 17.84 | 17.44 | 17.82 | 17.50 | 2.30% | 234,609 |
| Jun 27, 2024 | 17.47 | 17.50 | 17.35 | 17.42 | 17.11 | 0.11% | 18,069 |
| Jun 26, 2024 | 17.33 | 17.45 | 17.27 | 17.40 | 17.09 | -0.11% | 18,529 |
| Jun 25, 2024 | 17.35 | 17.50 | 17.27 | 17.42 | 17.11 | 0.69% | 26,206 |
| Jun 24, 2024 | 16.94 | 17.35 | 16.94 | 17.30 | 16.99 | 2.13% | 19,755 |
| Jun 21, 2024 | 16.95 | 17.10 | 16.87 | 16.94 | 16.64 | -0.12% | 46,565 |
| Jun 20, 2024 | 16.69 | 17.07 | 16.69 | 16.96 | 16.66 | 1.07% | 36,192 |
| Jun 18, 2024 | 17.04 | 17.11 | 16.77 | 16.78 | 16.48 | -1.81% | 32,646 |
| Jun 17, 2024 | 16.80 | 17.09 | 16.63 | 17.09 | 16.78 | 1.85% | 17,554 |
| Jun 14, 2024 | 16.94 | 16.94 | 16.73 | 16.78 | 16.48 | -1.06% | 33,138 |
| Jun 13, 2024 | 17.10 | 17.10 | 16.91 | 16.96 | 16.66 | -0.35% | 13,178 |
| Jun 12, 2024 | 17.06 | 17.36 | 16.82 | 17.02 | 16.72 | 1.37% | 22,040 |
| Jun 11, 2024 | 16.91 | 16.96 | 16.73 | 16.79 | 16.49 | -1.29% | 16,421 |
| Jun 10, 2024 | 16.87 | 17.04 | 16.77 | 17.01 | 16.71 | 0.35% | 21,512 |
| Jun 7, 2024 | 16.96 | 17.09 | 16.86 | 16.95 | 16.65 | - | 38,174 |
| Jun 6, 2024 | 16.94 | 17.05 | 16.85 | 16.95 | 16.65 | 0.06% | 41,115 |
| Jun 5, 2024 | 16.86 | 16.95 | 16.84 | 16.94 | 16.64 | 1.07% | 14,753 |
| Jun 4, 2024 | 16.85 | 16.85 | 16.70 | 16.76 | 16.46 | -1.00% | 28,133 |