Northeast Community Bancorp, Inc. (NECB)
NASDAQ: NECB · Real-Time Price · USD
23.34
-0.02 (-0.09%)
Jun 27, 2025, 4:00 PM - Market closed
NECB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 23.32 | 23.56 | 23.05 | 23.34 | 23.34 | -0.09% | 74,171 |
| Jun 26, 2025 | 23.05 | 23.38 | 22.05 | 23.36 | 23.36 | 1.70% | 32,846 |
| Jun 25, 2025 | 23.33 | 23.42 | 22.92 | 22.97 | 22.97 | -2.01% | 25,411 |
| Jun 24, 2025 | 23.16 | 23.73 | 23.02 | 23.44 | 23.44 | 2.29% | 33,938 |
| Jun 23, 2025 | 22.40 | 22.94 | 22.34 | 22.92 | 22.92 | 1.39% | 40,707 |
| Jun 20, 2025 | 22.68 | 23.10 | 22.43 | 22.60 | 22.60 | 0.58% | 44,868 |
| Jun 18, 2025 | 21.83 | 22.57 | 21.83 | 22.47 | 22.47 | 2.98% | 39,460 |
| Jun 17, 2025 | 21.94 | 22.21 | 21.82 | 21.82 | 21.82 | -1.22% | 21,869 |
| Jun 16, 2025 | 22.44 | 22.44 | 21.86 | 22.09 | 22.09 | -0.36% | 26,127 |
| Jun 13, 2025 | 22.61 | 22.77 | 22.17 | 22.17 | 22.17 | -3.48% | 23,449 |
| Jun 12, 2025 | 22.58 | 22.97 | 22.58 | 22.97 | 22.97 | -0.26% | 17,231 |
| Jun 11, 2025 | 22.93 | 23.15 | 22.75 | 23.03 | 23.03 | 0.92% | 21,397 |
| Jun 10, 2025 | 22.52 | 23.00 | 22.50 | 22.82 | 22.82 | 1.33% | 36,493 |
| Jun 9, 2025 | 22.46 | 22.75 | 22.20 | 22.52 | 22.52 | 0.58% | 23,094 |
| Jun 6, 2025 | 22.00 | 22.44 | 21.81 | 22.39 | 22.39 | 1.87% | 24,153 |
| Jun 5, 2025 | 22.11 | 22.17 | 21.87 | 21.98 | 21.98 | -0.32% | 22,751 |
| Jun 4, 2025 | 22.33 | 22.33 | 22.02 | 22.05 | 22.05 | -1.39% | 25,563 |
| Jun 3, 2025 | 22.28 | 22.67 | 22.12 | 22.36 | 22.36 | 0.13% | 31,639 |
| Jun 2, 2025 | 22.55 | 22.73 | 22.11 | 22.33 | 22.33 | -1.28% | 33,529 |
| May 30, 2025 | 22.84 | 22.88 | 22.62 | 22.62 | 22.62 | -1.48% | 22,602 |
| May 29, 2025 | 22.71 | 23.62 | 22.59 | 22.96 | 22.96 | 0.97% | 17,416 |
| May 28, 2025 | 22.87 | 23.24 | 22.56 | 22.74 | 22.74 | -1.07% | 34,300 |
| May 27, 2025 | 23.21 | 23.27 | 22.55 | 22.99 | 22.99 | 0.42% | 28,409 |
| May 23, 2025 | 22.59 | 23.00 | 22.59 | 22.89 | 22.89 | -0.39% | 20,214 |
| May 22, 2025 | 22.90 | 23.43 | 22.41 | 22.98 | 22.98 | -0.56% | 34,068 |
| May 21, 2025 | 23.63 | 23.86 | 22.76 | 23.11 | 23.11 | -2.20% | 41,344 |
| May 20, 2025 | 23.58 | 23.83 | 23.42 | 23.63 | 23.63 | 0.21% | 19,021 |
| May 19, 2025 | 23.15 | 23.72 | 23.01 | 23.58 | 23.58 | 0.34% | 28,463 |
| May 16, 2025 | 23.72 | 23.81 | 23.15 | 23.50 | 23.50 | -1.22% | 31,021 |
| May 15, 2025 | 23.85 | 24.70 | 23.36 | 23.79 | 23.79 | -0.46% | 21,307 |
| May 14, 2025 | 24.06 | 24.25 | 23.63 | 23.90 | 23.90 | -0.75% | 30,490 |
| May 13, 2025 | 23.82 | 24.46 | 23.82 | 24.08 | 24.08 | 0.92% | 26,575 |
| May 12, 2025 | 24.11 | 24.48 | 23.72 | 23.86 | 23.86 | 2.76% | 39,392 |
| May 9, 2025 | 23.55 | 23.64 | 23.21 | 23.22 | 23.22 | -1.82% | 20,645 |
| May 8, 2025 | 23.04 | 23.90 | 23.04 | 23.65 | 23.65 | 2.65% | 30,946 |
| May 7, 2025 | 23.13 | 23.38 | 22.85 | 23.04 | 23.04 | - | 32,070 |
| May 6, 2025 | 23.05 | 23.26 | 22.90 | 23.04 | 23.04 | -1.33% | 35,997 |
| May 5, 2025 | 23.37 | 23.72 | 23.18 | 23.35 | 23.35 | -0.21% | 22,218 |
| May 2, 2025 | 23.10 | 23.95 | 22.96 | 23.40 | 23.40 | 2.41% | 44,468 |
| May 1, 2025 | 22.67 | 22.95 | 22.30 | 22.85 | 22.85 | 0.40% | 20,661 |
| Apr 30, 2025 | 23.05 | 23.13 | 22.27 | 22.76 | 22.76 | -1.90% | 43,603 |
| Apr 29, 2025 | 22.87 | 23.50 | 22.84 | 23.20 | 23.20 | 1.13% | 41,207 |
| Apr 28, 2025 | 22.87 | 23.92 | 22.46 | 22.94 | 22.94 | 1.15% | 50,099 |
| Apr 25, 2025 | 22.30 | 22.74 | 22.00 | 22.68 | 22.68 | 1.80% | 40,954 |
| Apr 24, 2025 | 21.93 | 22.44 | 21.90 | 22.28 | 22.28 | 1.87% | 56,539 |
| Apr 23, 2025 | 22.35 | 22.35 | 21.53 | 21.87 | 21.87 | 0.41% | 37,672 |
| Apr 22, 2025 | 21.65 | 21.94 | 20.73 | 21.78 | 21.78 | 2.16% | 38,799 |
| Apr 21, 2025 | 21.89 | 21.89 | 21.09 | 21.32 | 21.32 | -3.49% | 29,226 |
| Apr 17, 2025 | 21.92 | 22.23 | 21.80 | 22.09 | 22.09 | 0.96% | 38,220 |
| Apr 16, 2025 | 21.71 | 22.05 | 21.51 | 21.88 | 21.88 | 0.41% | 33,134 |