Northeast Community Bancorp, Inc. (NECB)
NASDAQ: NECB · Real-Time Price · USD
19.58
-0.76 (-3.74%)
Oct 16, 2025, 4:00 PM EDT - Market closed
NECB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 20.27 | 20.38 | 19.41 | 19.58 | 19.58 | -3.74% | 80,452 |
| Oct 15, 2025 | 20.76 | 20.90 | 20.20 | 20.34 | 20.34 | -1.55% | 46,853 |
| Oct 14, 2025 | 20.14 | 20.82 | 20.14 | 20.66 | 20.66 | 1.65% | 37,554 |
| Oct 13, 2025 | 20.04 | 20.40 | 19.68 | 20.33 | 20.33 | 1.83% | 77,029 |
| Oct 10, 2025 | 20.64 | 20.91 | 19.93 | 19.96 | 19.96 | -3.29% | 43,177 |
| Oct 9, 2025 | 20.48 | 20.70 | 20.20 | 20.64 | 20.64 | 0.68% | 42,568 |
| Oct 8, 2025 | 20.91 | 20.91 | 20.41 | 20.50 | 20.50 | -1.44% | 50,376 |
| Oct 7, 2025 | 20.71 | 21.05 | 20.58 | 20.80 | 20.80 | 0.97% | 54,340 |
| Oct 6, 2025 | 20.69 | 21.30 | 20.45 | 20.60 | 20.60 | 2.13% | 84,411 |
| Oct 3, 2025 | 20.02 | 20.47 | 20.02 | 20.17 | 20.17 | 0.20% | 44,780 |
| Oct 2, 2025 | 20.41 | 20.41 | 20.08 | 20.13 | 19.93 | -1.52% | 39,201 |
| Oct 1, 2025 | 20.47 | 20.62 | 20.22 | 20.44 | 20.24 | -0.63% | 41,004 |
| Sep 30, 2025 | 20.28 | 20.65 | 20.16 | 20.57 | 20.37 | 1.08% | 45,205 |
| Sep 29, 2025 | 20.91 | 20.91 | 20.30 | 20.35 | 20.15 | -2.49% | 27,752 |
| Sep 26, 2025 | 20.45 | 20.98 | 20.38 | 20.87 | 20.67 | 2.40% | 49,010 |
| Sep 25, 2025 | 20.78 | 20.88 | 20.30 | 20.38 | 20.18 | -2.30% | 57,814 |
| Sep 24, 2025 | 21.33 | 21.59 | 20.81 | 20.86 | 20.66 | -1.70% | 25,564 |
| Sep 23, 2025 | 21.20 | 21.78 | 21.13 | 21.22 | 21.01 | -1.16% | 43,339 |
| Sep 22, 2025 | 21.33 | 21.56 | 21.05 | 21.47 | 21.26 | 0.23% | 52,781 |
| Sep 19, 2025 | 21.30 | 21.67 | 20.93 | 21.42 | 21.21 | 0.66% | 158,586 |
| Sep 18, 2025 | 21.00 | 21.73 | 21.00 | 21.28 | 21.07 | 2.31% | 204,497 |
| Sep 17, 2025 | 20.65 | 21.73 | 20.61 | 20.80 | 20.60 | 0.58% | 62,627 |
| Sep 16, 2025 | 20.86 | 20.91 | 20.51 | 20.68 | 20.48 | -1.34% | 46,938 |
| Sep 15, 2025 | 21.27 | 21.27 | 20.87 | 20.96 | 20.75 | -1.04% | 30,884 |
| Sep 12, 2025 | 21.24 | 21.37 | 20.90 | 21.18 | 20.97 | -1.30% | 49,951 |
| Sep 11, 2025 | 21.34 | 21.46 | 21.10 | 21.46 | 21.25 | 0.42% | 34,991 |
| Sep 10, 2025 | 21.42 | 21.73 | 21.28 | 21.37 | 21.16 | -0.60% | 27,858 |
| Sep 9, 2025 | 21.60 | 21.71 | 21.22 | 21.50 | 21.29 | -1.19% | 42,124 |
| Sep 8, 2025 | 22.06 | 22.06 | 21.60 | 21.76 | 21.55 | -1.89% | 40,024 |
| Sep 5, 2025 | 22.58 | 22.58 | 22.05 | 22.18 | 21.76 | -1.55% | 18,406 |
| Sep 4, 2025 | 22.26 | 22.53 | 22.05 | 22.53 | 22.11 | 2.18% | 22,745 |
| Sep 3, 2025 | 21.81 | 22.39 | 21.75 | 22.05 | 21.64 | 0.18% | 37,937 |
| Sep 2, 2025 | 22.28 | 22.64 | 21.98 | 22.01 | 21.60 | -2.39% | 29,146 |
| Aug 29, 2025 | 22.73 | 22.76 | 22.50 | 22.55 | 22.13 | -0.70% | 14,928 |
| Aug 28, 2025 | 23.05 | 23.05 | 22.48 | 22.71 | 22.28 | -0.53% | 24,728 |
| Aug 27, 2025 | 22.64 | 23.09 | 22.00 | 22.83 | 22.40 | 0.44% | 24,777 |
| Aug 26, 2025 | 22.78 | 23.12 | 22.16 | 22.73 | 22.30 | 0.80% | 27,633 |
| Aug 25, 2025 | 23.01 | 23.02 | 22.51 | 22.55 | 22.13 | -2.93% | 27,296 |
| Aug 22, 2025 | 21.78 | 23.25 | 21.75 | 23.23 | 22.79 | 7.55% | 83,814 |
| Aug 21, 2025 | 21.84 | 21.84 | 21.46 | 21.60 | 21.19 | -1.28% | 32,340 |
| Aug 20, 2025 | 21.65 | 22.03 | 21.61 | 21.88 | 21.47 | 1.34% | 29,877 |
| Aug 19, 2025 | 21.87 | 22.32 | 21.56 | 21.59 | 21.18 | -1.24% | 41,205 |
| Aug 18, 2025 | 21.47 | 21.95 | 21.26 | 21.86 | 21.45 | 1.58% | 32,172 |
| Aug 15, 2025 | 21.78 | 21.82 | 21.09 | 21.52 | 21.12 | -0.83% | 201,327 |
| Aug 14, 2025 | 21.70 | 21.88 | 21.27 | 21.70 | 21.29 | -0.91% | 23,325 |
| Aug 13, 2025 | 21.84 | 22.15 | 21.58 | 21.90 | 21.49 | 0.78% | 35,018 |
| Aug 12, 2025 | 20.72 | 21.84 | 20.67 | 21.73 | 21.32 | 5.13% | 55,019 |
| Aug 11, 2025 | 20.49 | 20.76 | 20.25 | 20.67 | 20.28 | 0.78% | 39,289 |
| Aug 8, 2025 | 20.15 | 20.80 | 20.13 | 20.51 | 20.12 | 1.99% | 39,873 |
| Aug 7, 2025 | 20.75 | 20.75 | 19.95 | 20.11 | 19.73 | -2.62% | 63,810 |