Skip to main content
Northeast Community Bancorp, Inc. (NECB)
NASDAQ: NECB · Real-Time Price · USD
24.95
+0.55 (2.25%)
Feb 4, 2025, 4:00 PM EST - Market closed

NECB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 202524.2825.1024.2724.9524.952.25%37,906
Feb 3, 202524.1324.7523.8424.4024.40-1.61%43,948
Jan 31, 202524.9925.1424.4124.8024.80-0.96%63,328
Jan 30, 202525.5025.9324.0325.0425.04-2.03%70,576
Jan 29, 202525.5625.7525.2725.5625.56-0.58%64,777
Jan 28, 202525.6025.8225.2125.7125.710.51%59,253
Jan 27, 202525.2825.9325.2825.5825.580.47%54,843
Jan 24, 202525.2525.4825.0025.4625.460.75%47,239
Jan 23, 202525.1025.5125.1025.2725.270.28%55,350
Jan 22, 202525.4625.5825.0525.2025.20-1.14%52,125
Jan 21, 202525.2225.6924.8025.4925.491.59%73,261
Jan 17, 202525.4425.5424.9325.0925.09-0.91%49,740
Jan 16, 202525.0325.6424.7525.3225.321.61%152,576
Jan 15, 202524.6825.1324.2524.9224.923.53%94,696
Jan 14, 202523.7724.1023.5824.0724.071.52%79,355
Jan 13, 202523.0523.7123.0123.7123.711.54%47,373
Jan 10, 202523.4423.6222.5723.3523.35-2.26%99,917
Jan 8, 202523.6023.9623.0323.8923.890.17%156,752
Jan 7, 202524.1024.3923.5923.8523.85-1.24%59,447
Jan 6, 202524.3924.5923.9924.1524.15-1.27%53,988
Jan 3, 202524.2524.5123.8024.4624.461.20%98,974
Jan 2, 202524.6324.8424.0924.1724.02-1.19%65,131
Dec 31, 202424.6124.6824.1624.4624.31-0.20%83,448
Dec 30, 202424.6524.7023.2524.5124.36-1.05%186,714
Dec 27, 202425.2025.2924.3624.7724.62-2.33%69,234
Dec 26, 202424.5725.4124.5725.3625.212.67%48,782
Dec 24, 202424.4224.8524.1524.7024.550.61%46,592
Dec 23, 202425.1125.1224.2624.5524.40-2.54%87,005
Dec 20, 202424.2925.5524.2925.1925.042.61%131,092
Dec 19, 202426.1226.3723.8124.5524.40-4.21%229,476
Dec 18, 202427.2527.5325.5325.6325.47-5.28%50,193
Dec 17, 202427.0227.4126.0127.0626.90-0.88%63,600
Dec 16, 202427.5727.6927.0427.3027.13-1.05%71,656
Dec 13, 202428.0428.0527.3027.5927.42-2.09%45,693
Dec 12, 202428.6828.9228.0328.1828.01-1.85%33,760
Dec 11, 202428.7028.9128.0228.7128.541.20%43,140
Dec 10, 202427.7728.5527.0128.3728.202.90%63,840
Dec 9, 202428.5228.8027.2727.5727.40-4.37%62,937
Dec 6, 202429.0229.0728.3628.8328.65-0.17%51,309
Dec 5, 202429.2029.7428.8228.8828.70-0.52%36,302
Dec 4, 202428.9529.2528.5629.0328.850.48%47,532
Dec 3, 202429.0229.2928.6028.8928.71-0.79%35,996
Dec 2, 202430.0530.2028.9929.1228.94-3.42%107,959
Nov 29, 202430.0230.5129.8130.1529.970.23%49,417
Nov 27, 202430.9430.9429.8630.0829.90-1.57%47,451
Nov 26, 202430.7931.2030.0130.5630.37-0.16%60,728
Nov 25, 202430.5031.7230.5030.6130.421.63%98,826
Nov 22, 202429.3530.1629.3530.1229.942.45%37,388
Nov 21, 202429.5829.8229.3629.4029.22-0.71%41,212
Nov 20, 202429.9229.9229.2829.6129.43-0.10%57,901
Nov 19, 202428.8629.7228.8629.6429.461.79%56,784
Nov 18, 202429.2029.8628.5029.1228.940.14%74,216
Nov 15, 202429.2229.5728.6429.0828.900.10%54,213
Nov 14, 202429.9929.9928.9829.0528.87-2.71%62,905
Nov 13, 202431.4831.4829.6529.8629.68-4.02%92,332
Nov 12, 202430.3831.1829.8031.1130.922.67%96,465
Nov 11, 202429.4130.6029.4130.3030.123.59%87,117
Nov 8, 202428.4729.4728.2529.2529.073.17%46,997
Nov 7, 202428.7729.2527.7328.3528.18-1.46%158,586
Nov 6, 202427.9229.4327.9228.7728.608.16%151,820
Nov 5, 202426.3626.9825.9226.6026.441.76%76,577
Nov 4, 202425.7526.5425.0926.1425.981.32%59,670
Nov 1, 202426.0726.4025.8025.8025.64-0.62%57,055
Oct 31, 202426.7426.7425.9525.9625.80-3.21%63,358
Oct 30, 202426.9327.6326.7226.8226.66-0.48%62,993
Oct 29, 202427.6127.6126.8026.9526.79-2.39%35,583
Oct 28, 202427.2727.7026.7727.6127.441.62%49,411
Oct 25, 202428.2628.3026.9127.1727.00-3.86%61,893
Oct 24, 202428.3528.3627.8428.2628.09-0.07%50,482
Oct 23, 202428.0528.3127.9428.2828.111.07%40,940
Oct 22, 202427.8428.2127.7327.9827.810.90%91,939
Oct 21, 202428.7628.9927.5027.7327.56-2.26%105,321
Oct 18, 202427.9528.6427.4628.3728.202.01%168,409
Oct 17, 202427.7027.9627.2327.8127.640.11%86,281
Oct 16, 202427.8028.3227.5727.7827.611.24%132,559
Oct 15, 202427.3027.8127.1327.4427.270.88%83,873
Oct 14, 202427.4127.4826.6127.2027.03-0.37%74,269
Oct 11, 202425.6427.4225.6427.3027.136.64%186,754
Oct 10, 202424.9025.6424.8225.6025.442.24%69,421
Oct 9, 202424.5925.1924.5925.0424.891.34%40,328
Oct 8, 202425.2425.2424.6224.7124.56-2.10%47,406
Oct 7, 202424.2225.3424.2225.2425.094.60%130,570
Oct 4, 202424.2924.4623.8924.1323.98-0.94%43,258
Oct 3, 202424.5324.6724.1624.3623.91-0.98%63,751
Oct 2, 202424.8625.1724.4324.6024.15-0.85%45,169
Oct 1, 202426.6226.6224.3824.8124.36-6.20%183,378
Sep 30, 202426.3726.7926.1426.4525.970.99%292,919
Sep 27, 202426.0026.6925.9926.1925.711.08%138,786
Sep 26, 202425.2026.1325.1525.9125.443.47%139,908
Sep 25, 202424.7325.0724.5525.0424.581.21%105,288
Sep 24, 202424.4125.1024.1724.7424.292.02%116,084
Sep 23, 202423.7024.6823.6924.2523.812.32%73,147
Sep 20, 202423.1023.8222.9823.7023.271.98%198,012
Sep 19, 202423.0923.3022.6523.2422.822.42%101,386
Sep 18, 202422.5023.0522.3322.6922.281.34%51,399
Sep 17, 202422.6222.6822.2822.3921.98-0.53%31,054
Sep 16, 202422.4322.6222.2922.5122.100.54%20,476
Sep 13, 202422.0622.4022.0622.3921.982.33%17,732
Sep 12, 202421.8822.0621.7921.8821.48-0.18%12,672
Sep 11, 202422.1322.1321.6221.9221.52-0.63%31,048