Skip to main content
logo
Northeast Community Bancorp, Inc. (NECB)
NASDAQ: NECB · Real-Time Price · USD
23.39
+0.27 (1.17%)
Jul 21, 2025, 4:00 PM - Market closed

NECB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 202523.3223.7023.2323.5323.531.77%26,592
Jul 18, 202523.6623.8522.9423.1223.12-1.32%32,339
Jul 17, 202523.2623.8123.2623.4323.430.36%36,684
Jul 16, 202523.1723.7623.0523.3523.351.10%25,719
Jul 15, 202524.0524.0622.9723.0923.09-3.06%46,521
Jul 14, 202523.7724.0123.5823.8223.820.63%23,316
Jul 11, 202523.8323.8623.5823.6723.67-1.46%28,493
Jul 10, 202524.2524.4523.9924.0224.02-0.83%22,766
Jul 9, 202524.2224.3123.8324.2224.22-0.33%27,597
Jul 8, 202523.9924.6223.9824.3024.302.02%36,971
Jul 7, 202524.3424.6323.8123.8223.82-3.48%29,212
Jul 3, 202524.5024.8124.0824.6824.481.52%17,266
Jul 2, 202523.9924.4923.8924.3124.111.72%31,970
Jul 1, 202523.0524.4523.0523.9023.702.82%93,257
Jun 30, 202523.4323.8023.1023.2523.05-0.41%28,858
Jun 27, 202523.3223.5623.0523.3423.15-0.09%74,173
Jun 26, 202523.0523.3822.0523.3623.171.70%32,846
Jun 25, 202523.3323.4222.9222.9722.78-2.01%25,411
Jun 24, 202523.1623.7323.0223.4423.252.29%33,938
Jun 23, 202522.4022.9422.3422.9222.721.39%40,707
Jun 20, 202522.6823.1022.4322.6022.410.58%44,868
Jun 18, 202521.8322.5721.8322.4722.282.98%39,460
Jun 17, 202521.9422.2121.8221.8221.64-1.22%21,869
Jun 16, 202522.4422.4421.8622.0921.91-0.36%26,127
Jun 13, 202522.6122.7722.1722.1721.99-3.48%23,449
Jun 12, 202522.5822.9722.5822.9722.78-0.26%17,231
Jun 11, 202522.9323.1522.7523.0322.840.92%21,397
Jun 10, 202522.5223.0022.5022.8222.631.33%36,493
Jun 9, 202522.4622.7522.2022.5222.330.58%23,094
Jun 6, 202522.0022.4421.8122.3922.201.87%24,153
Jun 5, 202522.1122.1721.8721.9821.80-0.32%22,751
Jun 4, 202522.3322.3322.0222.0521.87-1.39%25,563
Jun 3, 202522.2822.6722.1222.3622.170.13%31,639
Jun 2, 202522.5522.7322.1122.3322.14-1.28%33,529
May 30, 202522.8422.8822.6222.6222.43-1.48%22,602
May 29, 202522.7123.6222.5922.9622.770.97%17,416
May 28, 202522.8723.2422.5622.7422.55-1.07%34,300
May 27, 202523.2123.2722.5522.9922.790.42%28,409
May 23, 202522.5923.0022.5922.8922.70-0.39%20,214
May 22, 202522.9023.4322.4122.9822.79-0.56%34,068
May 21, 202523.6323.8622.7623.1122.92-2.20%41,344
May 20, 202523.5823.8323.4223.6323.430.21%19,021
May 19, 202523.1523.7223.0123.5823.380.34%28,463
May 16, 202523.7223.8123.1523.5023.30-1.22%31,021
May 15, 202523.8524.7023.3623.7923.59-0.46%21,307
May 14, 202524.0624.2523.6323.9023.70-0.75%30,490
May 13, 202523.8224.4623.8224.0823.880.92%26,575
May 12, 202524.1124.4823.7223.8623.662.76%39,392
May 9, 202523.5523.6423.2123.2223.03-1.82%20,645
May 8, 202523.0423.9023.0423.6523.452.65%30,946