Skip to main content
Northeast Community Bancorp, Inc. (NECB)
NASDAQ: NECB · Real-Time Price · USD
25.19
+0.64 (2.61%)
Dec 20, 2024, 4:00 PM EST - Market closed

NECB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202424.2925.5524.2925.1925.192.61%131,092
Dec 19, 202426.1226.3723.8124.5524.55-4.21%229,476
Dec 18, 202427.2527.5325.5325.6325.63-5.28%50,200
Dec 17, 202427.0227.4126.0127.0627.06-0.88%63,600
Dec 16, 202427.5727.6927.0427.3027.30-1.05%71,700
Dec 13, 202428.0428.0527.3027.5927.59-2.09%45,700
Dec 12, 202428.6828.9228.0328.1828.18-1.85%33,800
Dec 11, 202428.7028.9128.0228.7128.711.20%43,140
Dec 10, 202427.7728.5527.0128.3728.372.90%63,840
Dec 9, 202428.5228.8027.2727.5727.57-4.37%62,937
Dec 6, 202429.0229.0728.3628.8328.83-0.17%51,309
Dec 5, 202429.2029.7428.8228.8828.88-0.52%36,302
Dec 4, 202428.9529.2528.5629.0329.030.48%47,532
Dec 3, 202429.0229.2928.6028.8928.89-0.79%36,000
Dec 2, 202430.0530.2028.9929.1229.12-3.42%108,000
Nov 29, 202430.0230.5129.8130.1530.150.23%49,417
Nov 27, 202430.9430.9429.8630.0830.08-1.57%47,500
Nov 26, 202430.7931.2030.0130.5630.56-0.16%60,728
Nov 25, 202430.5031.7230.5030.6130.611.63%98,826
Nov 22, 202429.3530.1629.3530.1230.122.45%37,388
Nov 21, 202429.5829.8229.3629.4029.40-0.71%41,212
Nov 20, 202429.9229.9229.2829.6129.61-0.10%57,901
Nov 19, 202428.8629.7228.8629.6429.641.79%56,800
Nov 18, 202429.2029.8628.5029.1229.120.14%74,216
Nov 15, 202429.2229.5728.6429.0829.080.10%54,213
Nov 14, 202429.9929.9928.9829.0529.05-2.71%62,905
Nov 13, 202431.4831.4829.6529.8629.86-4.02%92,332
Nov 12, 202430.3831.1829.8031.1131.112.67%96,500
Nov 11, 202429.4130.6029.4130.3030.303.59%87,117
Nov 8, 202428.4729.4728.2529.2529.253.17%47,000
Nov 7, 202428.7729.2527.7328.3528.35-1.46%158,600
Nov 6, 202427.9229.4327.9228.7728.778.16%151,820
Nov 5, 202426.3626.9825.9226.6026.601.76%76,600
Nov 4, 202425.7526.5425.0926.1426.141.32%59,700
Nov 1, 202426.0726.4025.8025.8025.80-0.62%57,100
Oct 31, 202426.7426.7425.9525.9625.96-3.21%63,400
Oct 30, 202426.9327.6326.7226.8226.82-0.48%63,000
Oct 29, 202427.6127.6126.8026.9526.95-2.39%35,600
Oct 28, 202427.2727.7026.7727.6127.611.62%49,411
Oct 25, 202428.2628.3026.9127.1727.17-3.86%61,900
Oct 24, 202428.3528.3627.8428.2628.26-0.07%50,482
Oct 23, 202428.0528.3127.9428.2828.281.07%40,940
Oct 22, 202427.8428.2127.7327.9827.980.90%91,939
Oct 21, 202428.7628.9927.5027.7327.73-2.26%105,321
Oct 18, 202427.9528.6427.4628.3728.372.01%168,409
Oct 17, 202427.7027.9627.2327.8127.810.11%86,300
Oct 16, 202427.8028.3227.5727.7827.781.24%135,125
Oct 15, 202427.3027.8127.1327.4427.440.88%83,900
Oct 14, 202427.4127.4826.6127.2027.20-0.37%74,300
Oct 11, 202425.6427.4225.6427.3027.306.64%186,800
Oct 10, 202424.9025.6424.8225.6025.602.24%69,421
Oct 9, 202424.5925.1924.5925.0425.041.34%40,328
Oct 8, 202425.2425.2424.6224.7124.71-2.10%47,406
Oct 7, 202424.2225.3424.2225.2425.244.60%130,570
Oct 4, 202424.2924.4623.8924.1324.13-0.94%43,300
Oct 3, 202424.5324.6724.1624.3624.06-0.98%63,800
Oct 2, 202424.8625.1724.4324.6024.30-0.85%45,200
Oct 1, 202426.6226.6224.3824.8124.50-6.20%183,378
Sep 30, 202426.3726.7926.1426.4526.120.99%292,919
Sep 27, 202426.0026.6925.9926.1925.871.08%138,800
Sep 26, 202425.2026.1325.1525.9125.593.47%139,908
Sep 25, 202424.7325.0724.5525.0424.731.21%105,300
Sep 24, 202424.4125.1024.1724.7424.442.02%116,100
Sep 23, 202423.7024.6823.6924.2523.952.32%73,147
Sep 20, 202423.1023.8222.9823.7023.411.98%198,012
Sep 19, 202423.0923.3022.6523.2422.952.42%101,400
Sep 18, 202422.5023.0522.3322.6922.411.34%51,400
Sep 17, 202422.6222.6822.2822.3922.11-0.53%31,100
Sep 16, 202422.4322.6222.2922.5122.230.54%20,500
Sep 13, 202422.0622.4022.0622.3922.112.33%17,732
Sep 12, 202421.8822.0621.7921.8821.61-0.18%12,700
Sep 11, 202422.1322.1321.6221.9221.65-0.63%31,048
Sep 10, 202422.0922.2421.8722.0621.79-0.23%28,604
Sep 9, 202422.2222.3522.0122.1121.84-0.58%27,319
Sep 6, 202422.6922.6922.1022.2421.97-0.76%22,905
Sep 5, 202422.2422.4522.1122.4122.130.86%26,900
Sep 4, 202422.5322.5322.1222.2221.95-1.29%34,840
Sep 3, 202422.7522.7522.3822.5122.23-1.44%22,800
Aug 30, 202422.9622.9622.4822.8422.560.18%29,543
Aug 29, 202422.6622.9522.4122.8022.520.88%27,500
Aug 28, 202422.6922.9222.3622.6022.32-0.26%18,519
Aug 27, 202422.7022.8122.5922.6622.38-1.13%18,300
Aug 26, 202423.0923.1022.5522.9222.64-0.26%70,200
Aug 23, 202421.9523.1621.9522.9822.703.89%56,331
Aug 22, 202421.9322.2421.7422.1221.850.77%14,800
Aug 21, 202421.9922.0721.6421.9521.680.64%20,438
Aug 20, 202422.0422.0421.7321.8121.54-0.77%22,637
Aug 19, 202421.9522.1421.8721.9821.710.32%44,332
Aug 16, 202421.5121.9521.5121.9121.641.95%40,300
Aug 15, 202421.4922.0421.4321.4921.231.61%52,200
Aug 14, 202421.4121.4421.0821.1520.89-0.56%20,200
Aug 13, 202421.1921.2920.9021.2721.011.33%29,300
Aug 12, 202421.2321.3520.8820.9920.73-0.29%37,400
Aug 9, 202420.9721.0920.8121.0520.790.29%69,500
Aug 8, 202420.9120.9920.8120.9920.731.21%27,900
Aug 7, 202420.9921.0920.6820.7420.48-1.00%40,700
Aug 6, 202420.8221.1020.7520.9520.690.96%26,500
Aug 5, 202420.7321.0120.5220.7520.49-3.22%56,900
Aug 2, 202421.2921.8021.1821.4421.18-2.59%50,105
Aug 1, 202422.8622.8621.7022.0121.74-3.38%65,105