Northeast Community Bancorp, Inc. (NECB)
NASDAQ: NECB · Real-Time Price · USD
21.79
+1.12 (5.42%)
Aug 12, 2025, 4:00 PM - Market closed
NECB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 20.72 | 21.84 | 20.67 | 21.73 | 21.73 | 5.13% | 55,019 |
| Aug 11, 2025 | 20.49 | 20.76 | 20.25 | 20.67 | 20.67 | 0.78% | 39,289 |
| Aug 8, 2025 | 20.15 | 20.80 | 20.13 | 20.51 | 20.51 | 1.99% | 39,873 |
| Aug 7, 2025 | 20.75 | 20.75 | 19.95 | 20.11 | 20.11 | -2.62% | 63,810 |
| Aug 6, 2025 | 20.57 | 20.89 | 20.47 | 20.65 | 20.65 | 0.39% | 32,990 |
| Aug 5, 2025 | 20.39 | 20.67 | 20.00 | 20.57 | 20.57 | 1.73% | 49,759 |
| Aug 4, 2025 | 20.11 | 20.40 | 19.89 | 20.22 | 20.22 | 0.20% | 71,627 |
| Aug 1, 2025 | 20.51 | 20.51 | 19.90 | 20.18 | 20.18 | -2.32% | 85,598 |
| Jul 31, 2025 | 20.94 | 21.71 | 20.36 | 20.66 | 20.66 | -2.32% | 61,268 |
| Jul 30, 2025 | 21.52 | 21.96 | 21.07 | 21.15 | 21.15 | -1.86% | 44,583 |
| Jul 29, 2025 | 22.16 | 22.18 | 21.49 | 21.55 | 21.55 | -2.49% | 38,938 |
| Jul 28, 2025 | 22.50 | 22.67 | 21.91 | 22.10 | 22.10 | -1.78% | 41,399 |
| Jul 25, 2025 | 22.37 | 22.65 | 22.16 | 22.50 | 22.50 | 0.90% | 34,282 |
| Jul 24, 2025 | 22.95 | 22.95 | 22.30 | 22.30 | 22.30 | -3.04% | 54,274 |
| Jul 23, 2025 | 23.33 | 23.33 | 22.95 | 23.00 | 23.00 | -1.41% | 37,301 |
| Jul 22, 2025 | 23.53 | 23.89 | 23.33 | 23.33 | 23.33 | -0.85% | 24,325 |
| Jul 21, 2025 | 23.32 | 23.70 | 23.23 | 23.53 | 23.53 | 1.77% | 26,592 |
| Jul 18, 2025 | 23.66 | 23.85 | 22.94 | 23.12 | 23.12 | -1.32% | 32,339 |
| Jul 17, 2025 | 23.26 | 23.81 | 23.26 | 23.43 | 23.43 | 0.36% | 36,684 |
| Jul 16, 2025 | 23.17 | 23.76 | 23.05 | 23.35 | 23.35 | 1.10% | 25,719 |
| Jul 15, 2025 | 24.05 | 24.06 | 22.97 | 23.09 | 23.09 | -3.06% | 46,521 |
| Jul 14, 2025 | 23.77 | 24.01 | 23.58 | 23.82 | 23.82 | 0.63% | 23,316 |
| Jul 11, 2025 | 23.83 | 23.86 | 23.58 | 23.67 | 23.67 | -1.46% | 28,493 |
| Jul 10, 2025 | 24.25 | 24.45 | 23.99 | 24.02 | 24.02 | -0.83% | 22,766 |
| Jul 9, 2025 | 24.22 | 24.31 | 23.83 | 24.22 | 24.22 | -0.33% | 27,597 |
| Jul 8, 2025 | 23.99 | 24.62 | 23.98 | 24.30 | 24.30 | 2.02% | 36,971 |
| Jul 7, 2025 | 24.34 | 24.63 | 23.81 | 23.82 | 23.82 | -3.48% | 29,212 |
| Jul 3, 2025 | 24.50 | 24.81 | 24.08 | 24.68 | 24.48 | 1.52% | 17,266 |
| Jul 2, 2025 | 23.99 | 24.49 | 23.89 | 24.31 | 24.11 | 1.72% | 31,970 |
| Jul 1, 2025 | 23.05 | 24.45 | 23.05 | 23.90 | 23.70 | 2.82% | 93,257 |
| Jun 30, 2025 | 23.43 | 23.80 | 23.10 | 23.25 | 23.05 | -0.41% | 28,858 |
| Jun 27, 2025 | 23.32 | 23.56 | 23.05 | 23.34 | 23.15 | -0.09% | 74,173 |
| Jun 26, 2025 | 23.05 | 23.38 | 22.05 | 23.36 | 23.17 | 1.70% | 32,846 |
| Jun 25, 2025 | 23.33 | 23.42 | 22.92 | 22.97 | 22.78 | -2.01% | 25,411 |
| Jun 24, 2025 | 23.16 | 23.73 | 23.02 | 23.44 | 23.25 | 2.29% | 33,938 |
| Jun 23, 2025 | 22.40 | 22.94 | 22.34 | 22.92 | 22.72 | 1.39% | 40,707 |
| Jun 20, 2025 | 22.68 | 23.10 | 22.43 | 22.60 | 22.41 | 0.58% | 44,868 |
| Jun 18, 2025 | 21.83 | 22.57 | 21.83 | 22.47 | 22.28 | 2.98% | 39,460 |
| Jun 17, 2025 | 21.94 | 22.21 | 21.82 | 21.82 | 21.64 | -1.22% | 21,869 |
| Jun 16, 2025 | 22.44 | 22.44 | 21.86 | 22.09 | 21.91 | -0.36% | 26,127 |
| Jun 13, 2025 | 22.61 | 22.77 | 22.17 | 22.17 | 21.99 | -3.48% | 23,449 |
| Jun 12, 2025 | 22.58 | 22.97 | 22.58 | 22.97 | 22.78 | -0.26% | 17,231 |
| Jun 11, 2025 | 22.93 | 23.15 | 22.75 | 23.03 | 22.84 | 0.92% | 21,397 |
| Jun 10, 2025 | 22.52 | 23.00 | 22.50 | 22.82 | 22.63 | 1.33% | 36,493 |
| Jun 9, 2025 | 22.46 | 22.75 | 22.20 | 22.52 | 22.33 | 0.58% | 23,094 |
| Jun 6, 2025 | 22.00 | 22.44 | 21.81 | 22.39 | 22.20 | 1.87% | 24,153 |
| Jun 5, 2025 | 22.11 | 22.17 | 21.87 | 21.98 | 21.80 | -0.32% | 22,751 |
| Jun 4, 2025 | 22.33 | 22.33 | 22.02 | 22.05 | 21.87 | -1.39% | 25,563 |
| Jun 3, 2025 | 22.28 | 22.67 | 22.12 | 22.36 | 22.17 | 0.13% | 31,639 |
| Jun 2, 2025 | 22.55 | 22.73 | 22.11 | 22.33 | 22.14 | -1.28% | 33,529 |