Northeast Community Bancorp, Inc. (NECB)
NASDAQ: NECB · Real-Time Price · USD
24.33
-0.63 (-2.52%)
Apr 21, 2026, 4:00 PM EDT - Market closed
NECB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 25.00 | 25.17 | 24.05 | 24.33 | 24.33 | -2.52% | 41,643 |
| Apr 20, 2026 | 25.25 | 25.44 | 24.76 | 24.96 | 24.96 | -1.50% | 21,059 |
| Apr 17, 2026 | 24.86 | 25.34 | 24.73 | 25.34 | 25.34 | 3.05% | 90,157 |
| Apr 16, 2026 | 24.82 | 25.08 | 24.44 | 24.59 | 24.59 | -1.48% | 30,983 |
| Apr 15, 2026 | 24.93 | 25.18 | 24.76 | 24.96 | 24.96 | -0.20% | 20,403 |
| Apr 14, 2026 | 24.88 | 25.07 | 24.50 | 25.01 | 25.01 | 0.20% | 38,584 |
| Apr 13, 2026 | 25.18 | 25.18 | 24.85 | 24.96 | 24.96 | -1.38% | 31,526 |
| Apr 10, 2026 | 25.59 | 25.59 | 24.86 | 25.31 | 25.31 | -1.09% | 40,285 |
| Apr 9, 2026 | 25.02 | 25.65 | 24.99 | 25.59 | 25.59 | 2.28% | 34,563 |
| Apr 8, 2026 | 24.90 | 25.25 | 24.88 | 25.02 | 25.02 | 1.96% | 50,803 |
| Apr 7, 2026 | 23.93 | 24.58 | 23.93 | 24.54 | 24.54 | 1.83% | 44,022 |
| Apr 6, 2026 | 24.15 | 24.25 | 23.79 | 24.10 | 24.10 | -1.07% | 39,879 |
| Apr 2, 2026 | 24.15 | 24.48 | 23.64 | 24.36 | 24.16 | 0.62% | 24,050 |
| Apr 1, 2026 | 24.08 | 24.41 | 23.82 | 24.21 | 24.01 | 1.72% | 63,775 |
| Mar 31, 2026 | 24.00 | 24.27 | 23.74 | 23.80 | 23.60 | -0.29% | 37,903 |
| Mar 30, 2026 | 23.57 | 23.99 | 23.40 | 23.87 | 23.67 | 1.79% | 36,282 |
| Mar 27, 2026 | 23.52 | 23.73 | 23.06 | 23.45 | 23.26 | -1.18% | 27,511 |
| Mar 26, 2026 | 23.50 | 23.83 | 23.46 | 23.73 | 23.54 | 0.17% | 25,796 |
| Mar 25, 2026 | 24.03 | 24.04 | 23.53 | 23.69 | 23.50 | -0.80% | 30,595 |
| Mar 24, 2026 | 23.68 | 24.21 | 23.68 | 23.88 | 23.68 | -0.25% | 28,466 |
| Mar 23, 2026 | 23.73 | 24.49 | 23.73 | 23.94 | 23.74 | 3.01% | 31,837 |
| Mar 20, 2026 | 23.30 | 23.45 | 22.92 | 23.24 | 23.05 | -0.04% | 59,015 |
| Mar 19, 2026 | 22.95 | 23.55 | 22.95 | 23.25 | 23.06 | 0.48% | 29,074 |
| Mar 18, 2026 | 22.91 | 23.37 | 22.91 | 23.14 | 22.95 | 0.35% | 52,501 |
| Mar 17, 2026 | 23.38 | 23.58 | 23.03 | 23.06 | 22.87 | -1.37% | 34,591 |
| Mar 16, 2026 | 23.24 | 23.58 | 22.93 | 23.38 | 23.19 | 1.39% | 25,338 |
| Mar 13, 2026 | 23.46 | 23.46 | 22.83 | 23.06 | 22.87 | -0.13% | 42,859 |
| Mar 12, 2026 | 22.67 | 23.29 | 22.60 | 23.09 | 22.90 | -0.22% | 34,383 |
| Mar 11, 2026 | 22.84 | 23.33 | 22.41 | 23.14 | 22.95 | 0.26% | 66,798 |
| Mar 10, 2026 | 23.15 | 23.59 | 22.96 | 23.08 | 22.89 | -0.99% | 36,486 |
| Mar 9, 2026 | 23.02 | 23.46 | 22.50 | 23.31 | 23.12 | -0.32% | 44,500 |
| Mar 6, 2026 | 23.34 | 23.45 | 22.95 | 23.39 | 23.19 | -1.12% | 41,750 |
| Mar 5, 2026 | 24.11 | 24.29 | 23.58 | 23.65 | 23.46 | -3.19% | 29,872 |
| Mar 4, 2026 | 24.22 | 24.60 | 24.03 | 24.43 | 24.23 | 2.26% | 27,745 |
| Mar 3, 2026 | 23.88 | 24.21 | 23.63 | 23.89 | 23.69 | -1.20% | 29,852 |
| Mar 2, 2026 | 23.89 | 24.70 | 23.89 | 24.18 | 23.98 | -0.08% | 37,049 |
| Feb 27, 2026 | 24.25 | 24.55 | 23.91 | 24.20 | 24.00 | -1.31% | 79,318 |
| Feb 26, 2026 | 24.62 | 24.79 | 24.36 | 24.52 | 24.32 | 0.08% | 33,938 |
| Feb 25, 2026 | 23.73 | 24.61 | 23.38 | 24.50 | 24.30 | 4.39% | 43,147 |
| Feb 24, 2026 | 23.54 | 23.69 | 23.31 | 23.47 | 23.28 | 0.06% | 30,308 |
| Feb 23, 2026 | 23.76 | 23.79 | 22.99 | 23.46 | 23.26 | -1.33% | 81,961 |
| Feb 20, 2026 | 23.83 | 23.97 | 23.54 | 23.77 | 23.57 | -0.34% | 46,934 |
| Feb 19, 2026 | 23.94 | 24.87 | 23.50 | 23.85 | 23.65 | -0.38% | 33,152 |
| Feb 18, 2026 | 24.18 | 24.49 | 23.74 | 23.94 | 23.74 | -0.83% | 34,164 |
| Feb 17, 2026 | 24.39 | 24.39 | 23.97 | 24.14 | 23.94 | -0.41% | 30,656 |
| Feb 13, 2026 | 24.17 | 24.52 | 24.17 | 24.24 | 24.04 | -0.86% | 21,085 |
| Feb 12, 2026 | 24.46 | 24.71 | 23.87 | 24.45 | 24.25 | 0.53% | 37,601 |
| Feb 11, 2026 | 24.59 | 24.78 | 24.25 | 24.32 | 24.12 | -0.45% | 28,681 |
| Feb 10, 2026 | 24.59 | 24.99 | 24.37 | 24.43 | 24.23 | -0.77% | 42,903 |
| Feb 9, 2026 | 24.87 | 25.05 | 24.56 | 24.62 | 24.42 | -0.53% | 29,359 |