Northeast Community Bancorp, Inc. (NECB)
NASDAQ: NECB · Real-Time Price · USD
21.67
+0.04 (0.18%)
Mar 12, 2025, 12:51 PM EST - Market open
NECB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 21.64 | 21.64 | 21.31 | 21.52 | - | -0.53% | 5,744 |
| Mar 11, 2025 | 21.86 | 22.02 | 21.51 | 21.63 | 21.63 | -0.83% | 78,113 |
| Mar 10, 2025 | 22.26 | 22.48 | 21.81 | 21.81 | 21.81 | -3.32% | 44,125 |
| Mar 7, 2025 | 22.64 | 22.91 | 22.27 | 22.56 | 22.56 | -0.13% | 44,880 |
| Mar 6, 2025 | 22.37 | 22.67 | 22.00 | 22.59 | 22.59 | 0.62% | 63,623 |
| Mar 5, 2025 | 22.83 | 23.31 | 22.41 | 22.45 | 22.45 | -1.54% | 50,628 |
| Mar 4, 2025 | 23.29 | 23.44 | 22.75 | 22.80 | 22.80 | -2.61% | 65,309 |
| Mar 3, 2025 | 23.30 | 23.80 | 23.18 | 23.41 | 23.41 | 0.64% | 64,707 |
| Feb 28, 2025 | 23.35 | 23.51 | 23.16 | 23.26 | 23.26 | 0.13% | 38,444 |
| Feb 27, 2025 | 23.27 | 23.46 | 23.05 | 23.23 | 23.23 | -0.39% | 27,322 |
| Feb 26, 2025 | 23.14 | 23.47 | 23.06 | 23.32 | 23.32 | 0.34% | 41,858 |
| Feb 25, 2025 | 23.24 | 23.52 | 22.85 | 23.24 | 23.24 | 0.69% | 39,044 |
| Feb 24, 2025 | 23.19 | 23.51 | 23.01 | 23.08 | 23.08 | -0.26% | 45,960 |
| Feb 21, 2025 | 23.92 | 23.92 | 23.05 | 23.14 | 23.14 | -2.07% | 40,084 |
| Feb 20, 2025 | 23.82 | 24.17 | 23.37 | 23.63 | 23.63 | -0.92% | 36,352 |
| Feb 19, 2025 | 23.64 | 23.94 | 23.64 | 23.85 | 23.85 | -0.13% | 37,353 |
| Feb 18, 2025 | 23.58 | 24.24 | 23.42 | 23.88 | 23.88 | 0.29% | 60,460 |
| Feb 14, 2025 | 24.26 | 24.26 | 23.44 | 23.81 | 23.81 | -1.81% | 60,887 |
| Feb 13, 2025 | 24.43 | 24.43 | 23.76 | 24.25 | 24.25 | -0.29% | 46,102 |
| Feb 12, 2025 | 24.38 | 24.45 | 23.99 | 24.32 | 24.32 | -1.46% | 33,972 |
| Feb 11, 2025 | 24.49 | 24.75 | 24.33 | 24.68 | 24.68 | 0.41% | 39,950 |
| Feb 10, 2025 | 24.79 | 24.79 | 24.32 | 24.58 | 24.58 | -0.61% | 39,774 |
| Feb 7, 2025 | 25.36 | 25.38 | 24.52 | 24.73 | 24.73 | -2.56% | 37,761 |
| Feb 6, 2025 | 25.32 | 25.49 | 24.86 | 25.38 | 25.38 | 0.79% | 62,474 |
| Feb 5, 2025 | 25.21 | 25.38 | 24.92 | 25.18 | 25.18 | 0.92% | 46,803 |
| Feb 4, 2025 | 24.28 | 25.10 | 24.27 | 24.95 | 24.95 | 2.25% | 37,906 |
| Feb 3, 2025 | 24.13 | 24.75 | 23.84 | 24.40 | 24.40 | -1.61% | 43,948 |
| Jan 31, 2025 | 24.99 | 25.14 | 24.41 | 24.80 | 24.80 | -0.96% | 63,328 |
| Jan 30, 2025 | 25.50 | 25.93 | 24.03 | 25.04 | 25.04 | -2.03% | 70,576 |
| Jan 29, 2025 | 25.56 | 25.75 | 25.27 | 25.56 | 25.56 | -0.58% | 64,777 |
| Jan 28, 2025 | 25.60 | 25.82 | 25.21 | 25.71 | 25.71 | 0.51% | 59,253 |
| Jan 27, 2025 | 25.28 | 25.93 | 25.28 | 25.58 | 25.58 | 0.47% | 54,843 |
| Jan 24, 2025 | 25.25 | 25.48 | 25.00 | 25.46 | 25.46 | 0.75% | 47,239 |
| Jan 23, 2025 | 25.10 | 25.51 | 25.10 | 25.27 | 25.27 | 0.28% | 55,350 |
| Jan 22, 2025 | 25.46 | 25.58 | 25.05 | 25.20 | 25.20 | -1.14% | 52,125 |
| Jan 21, 2025 | 25.22 | 25.69 | 24.80 | 25.49 | 25.49 | 1.59% | 73,261 |
| Jan 17, 2025 | 25.44 | 25.54 | 24.93 | 25.09 | 25.09 | -0.91% | 49,740 |
| Jan 16, 2025 | 25.03 | 25.64 | 24.75 | 25.32 | 25.32 | 1.61% | 152,576 |
| Jan 15, 2025 | 24.68 | 25.13 | 24.25 | 24.92 | 24.92 | 3.53% | 94,696 |
| Jan 14, 2025 | 23.77 | 24.10 | 23.58 | 24.07 | 24.07 | 1.52% | 79,355 |
| Jan 13, 2025 | 23.05 | 23.71 | 23.01 | 23.71 | 23.71 | 1.54% | 47,373 |
| Jan 10, 2025 | 23.44 | 23.62 | 22.57 | 23.35 | 23.35 | -2.26% | 99,917 |
| Jan 8, 2025 | 23.60 | 23.96 | 23.03 | 23.89 | 23.89 | 0.17% | 156,752 |
| Jan 7, 2025 | 24.10 | 24.39 | 23.59 | 23.85 | 23.85 | -1.24% | 59,447 |
| Jan 6, 2025 | 24.39 | 24.59 | 23.99 | 24.15 | 24.15 | -1.27% | 53,988 |
| Jan 3, 2025 | 24.25 | 24.51 | 23.80 | 24.46 | 24.46 | 1.20% | 98,974 |
| Jan 2, 2025 | 24.63 | 24.84 | 24.09 | 24.17 | 24.02 | -1.19% | 65,131 |
| Dec 31, 2024 | 24.61 | 24.68 | 24.16 | 24.46 | 24.31 | -0.20% | 83,448 |
| Dec 30, 2024 | 24.65 | 24.70 | 23.25 | 24.51 | 24.36 | -1.05% | 186,714 |
| Dec 27, 2024 | 25.20 | 25.29 | 24.36 | 24.77 | 24.62 | -2.33% | 69,234 |