Northeast Community Bancorp, Inc. (NECB)
NASDAQ: NECB · Real-Time Price · USD
23.08
-0.23 (-0.99%)
At close: Mar 10, 2026, 4:00 PM EDT
23.08
0.00 (0.00%)
After-hours: Mar 10, 2026, 4:10 PM EDT
NECB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 23.15 | 23.59 | 22.96 | 23.08 | 23.08 | -0.99% | 36,486 |
| Mar 9, 2026 | 23.02 | 23.46 | 22.50 | 23.31 | 23.31 | -0.32% | 44,488 |
| Mar 6, 2026 | 23.34 | 23.45 | 22.95 | 23.39 | 23.39 | -1.12% | 41,750 |
| Mar 5, 2026 | 24.11 | 24.29 | 23.58 | 23.65 | 23.65 | -3.19% | 29,872 |
| Mar 4, 2026 | 24.22 | 24.60 | 24.03 | 24.43 | 24.43 | 2.26% | 27,267 |
| Mar 3, 2026 | 23.88 | 24.21 | 23.63 | 23.89 | 23.89 | -1.20% | 29,852 |
| Mar 2, 2026 | 23.89 | 24.70 | 23.89 | 24.18 | 24.18 | -0.08% | 37,049 |
| Feb 27, 2026 | 24.25 | 24.55 | 23.91 | 24.20 | 24.20 | -1.31% | 79,318 |
| Feb 26, 2026 | 24.62 | 24.79 | 24.36 | 24.52 | 24.52 | 0.08% | 33,938 |
| Feb 25, 2026 | 23.73 | 24.61 | 23.38 | 24.50 | 24.50 | 4.39% | 43,147 |
| Feb 24, 2026 | 23.54 | 23.69 | 23.31 | 23.47 | 23.47 | 0.06% | 30,308 |
| Feb 23, 2026 | 23.76 | 23.79 | 22.99 | 23.46 | 23.46 | -1.33% | 81,961 |
| Feb 20, 2026 | 23.83 | 23.97 | 23.54 | 23.77 | 23.77 | -0.34% | 46,932 |
| Feb 19, 2026 | 23.94 | 24.87 | 23.50 | 23.85 | 23.85 | -0.38% | 33,152 |
| Feb 18, 2026 | 24.18 | 24.49 | 23.74 | 23.94 | 23.94 | -0.83% | 34,164 |
| Feb 17, 2026 | 24.39 | 24.39 | 23.97 | 24.14 | 24.14 | -0.41% | 30,656 |
| Feb 13, 2026 | 24.17 | 24.52 | 24.17 | 24.24 | 24.24 | -0.86% | 21,085 |
| Feb 12, 2026 | 24.46 | 24.71 | 23.87 | 24.45 | 24.45 | 0.53% | 37,599 |
| Feb 11, 2026 | 24.59 | 24.78 | 24.25 | 24.32 | 24.32 | -0.45% | 28,681 |
| Feb 10, 2026 | 24.59 | 24.99 | 24.37 | 24.43 | 24.43 | -0.77% | 42,903 |
| Feb 9, 2026 | 24.87 | 25.05 | 24.56 | 24.62 | 24.62 | -0.53% | 29,359 |
| Feb 6, 2026 | 24.81 | 25.13 | 24.54 | 24.75 | 24.75 | -0.24% | 53,691 |
| Feb 5, 2026 | 24.80 | 25.02 | 24.35 | 24.81 | 24.81 | -0.04% | 58,114 |
| Feb 4, 2026 | 24.89 | 25.18 | 24.50 | 24.82 | 24.82 | 0.89% | 62,627 |
| Feb 3, 2026 | 24.48 | 25.00 | 24.12 | 24.60 | 24.60 | 0.65% | 65,804 |
| Feb 2, 2026 | 23.65 | 24.61 | 23.51 | 24.44 | 24.44 | 3.56% | 75,781 |
| Jan 30, 2026 | 23.25 | 23.83 | 23.04 | 23.60 | 23.60 | 0.64% | 56,789 |
| Jan 29, 2026 | 22.83 | 23.67 | 22.40 | 23.45 | 23.45 | 2.76% | 80,625 |
| Jan 28, 2026 | 22.91 | 23.12 | 22.72 | 22.82 | 22.82 | -1.43% | 52,046 |
| Jan 27, 2026 | 23.03 | 23.40 | 23.03 | 23.15 | 23.15 | 0.52% | 19,639 |
| Jan 26, 2026 | 23.29 | 23.43 | 22.80 | 23.03 | 23.03 | -0.48% | 44,618 |
| Jan 23, 2026 | 23.57 | 23.57 | 23.06 | 23.14 | 23.14 | -2.36% | 34,145 |
| Jan 22, 2026 | 23.86 | 24.20 | 23.43 | 23.70 | 23.70 | -0.42% | 44,848 |
| Jan 21, 2026 | 23.09 | 24.00 | 23.09 | 23.80 | 23.80 | 3.21% | 56,889 |
| Jan 20, 2026 | 22.61 | 23.43 | 22.61 | 23.06 | 23.06 | 0.30% | 69,412 |
| Jan 16, 2026 | 23.32 | 23.39 | 22.98 | 22.99 | 22.99 | -1.67% | 64,325 |
| Jan 15, 2026 | 22.89 | 23.63 | 22.89 | 23.38 | 23.38 | 1.61% | 39,438 |
| Jan 14, 2026 | 22.74 | 23.07 | 22.50 | 23.01 | 23.01 | 0.79% | 76,769 |
| Jan 13, 2026 | 22.99 | 23.27 | 22.54 | 22.83 | 22.83 | -0.04% | 42,162 |
| Jan 12, 2026 | 22.65 | 23.07 | 22.50 | 22.84 | 22.84 | -0.04% | 67,065 |
| Jan 9, 2026 | 22.86 | 23.11 | 22.54 | 22.85 | 22.85 | -0.13% | 47,841 |
| Jan 8, 2026 | 22.17 | 23.18 | 22.17 | 22.88 | 22.88 | 2.92% | 56,284 |
| Jan 7, 2026 | 22.38 | 22.51 | 21.81 | 22.23 | 22.23 | -0.89% | 71,308 |
| Jan 6, 2026 | 22.60 | 22.86 | 22.24 | 22.43 | 22.43 | -1.49% | 97,691 |
| Jan 5, 2026 | 22.68 | 23.25 | 22.51 | 22.77 | 22.77 | - | 53,024 |
| Jan 2, 2026 | 22.82 | 23.00 | 22.17 | 22.77 | 22.57 | 0.71% | 87,190 |
| Dec 31, 2025 | 22.86 | 23.00 | 22.60 | 22.61 | 22.41 | -0.70% | 48,447 |
| Dec 30, 2025 | 22.94 | 23.11 | 22.77 | 22.77 | 22.57 | -0.57% | 32,677 |
| Dec 29, 2025 | 22.96 | 23.04 | 22.81 | 22.90 | 22.70 | -0.26% | 39,236 |
| Dec 26, 2025 | 22.79 | 23.16 | 22.79 | 22.96 | 22.76 | 0.35% | 30,748 |