Northeast Community Bancorp, Inc. (NECB)
NASDAQ: NECB · Real-Time Price · USD
28.91
-0.06 (-0.21%)
Oct 30, 2026, 4:00 PM EDT - Market closed
NECB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 29.00 | 29.08 | 28.67 | 28.91 | 28.91 | -0.21% | 50,789 |
| Oct 29, 2026 | 28.91 | 29.14 | 28.53 | 28.97 | 28.97 | 1.15% | 61,112 |
| Oct 28, 2026 | 28.75 | 28.92 | 28.08 | 28.64 | 28.64 | 0.42% | 53,070 |
| Oct 27, 2026 | 28.79 | 28.99 | 28.42 | 28.52 | 28.52 | -0.04% | 41,319 |
| Oct 26, 2026 | 28.01 | 29.26 | 27.82 | 28.53 | 28.53 | 2.74% | 85,441 |
| Oct 23, 2026 | 28.43 | 28.55 | 27.17 | 27.77 | 27.77 | -3.51% | 75,714 |
| Oct 22, 2026 | 28.25 | 29.05 | 28.17 | 28.78 | 28.78 | 1.88% | 70,267 |
| Oct 21, 2026 | 28.20 | 28.32 | 27.79 | 28.25 | 28.25 | 0.36% | 68,461 |
| Oct 20, 2026 | 27.43 | 28.39 | 27.43 | 28.15 | 28.15 | 2.96% | 81,653 |
| Oct 19, 2026 | 27.67 | 27.67 | 27.01 | 27.34 | 27.34 | -1.05% | 51,049 |
| Oct 16, 2026 | 27.68 | 27.99 | 27.38 | 27.63 | 27.63 | -0.18% | 55,759 |
| Oct 15, 2026 | 27.79 | 28.15 | 27.17 | 27.68 | 27.68 | 0.11% | 66,872 |
| Oct 14, 2026 | 27.53 | 27.85 | 27.45 | 27.65 | 27.65 | -0.54% | 61,794 |
| Oct 13, 2026 | 27.69 | 27.93 | 27.49 | 27.80 | 27.80 | 0.58% | 43,616 |
| Oct 12, 2026 | 27.00 | 27.79 | 26.88 | 27.64 | 27.64 | 2.37% | 65,124 |
| Oct 9, 2026 | 27.30 | 27.34 | 26.94 | 27.00 | 27.00 | -0.59% | 66,040 |
| Oct 8, 2026 | 27.20 | 27.67 | 27.20 | 27.41 | 27.16 | 0.29% | 48,351 |
| Oct 7, 2026 | 26.64 | 27.43 | 26.49 | 27.33 | 27.08 | 2.05% | 75,179 |
| Oct 6, 2026 | 26.55 | 27.14 | 26.55 | 26.78 | 26.54 | 1.02% | 30,677 |
| Oct 5, 2026 | 26.65 | 26.65 | 26.25 | 26.51 | 26.27 | -0.53% | 32,535 |
| Oct 2, 2026 | 26.54 | 27.06 | 26.38 | 26.65 | 26.41 | 1.18% | 36,674 |
| Oct 1, 2026 | 26.03 | 26.53 | 25.63 | 26.34 | 26.10 | 1.19% | 47,083 |
| Sep 30, 2026 | 26.37 | 26.70 | 25.90 | 26.03 | 25.79 | -1.18% | 30,271 |
| Sep 29, 2026 | 26.72 | 26.79 | 26.22 | 26.34 | 26.10 | -1.09% | 29,716 |
| Sep 28, 2026 | 26.77 | 26.93 | 26.50 | 26.63 | 26.39 | -0.52% | 37,646 |
| Sep 25, 2026 | 26.59 | 27.15 | 26.59 | 26.77 | 26.53 | 0.53% | 34,635 |
| Sep 24, 2026 | 26.45 | 26.80 | 26.37 | 26.63 | 26.39 | 0.95% | 28,330 |
| Sep 23, 2026 | 26.83 | 27.00 | 26.28 | 26.38 | 26.14 | -1.71% | 36,735 |
| Sep 22, 2026 | 27.23 | 27.45 | 26.82 | 26.84 | 26.60 | -0.96% | 36,975 |
| Sep 21, 2026 | 27.31 | 27.48 | 27.10 | 27.10 | 26.85 | -0.70% | 31,480 |
| Sep 18, 2026 | 27.07 | 27.29 | 26.79 | 27.29 | 27.04 | -0.04% | 86,065 |
| Sep 17, 2026 | 27.32 | 27.50 | 26.88 | 27.30 | 27.05 | 0.40% | 38,244 |
| Sep 16, 2026 | 27.10 | 27.44 | 26.65 | 27.19 | 26.94 | -0.11% | 52,835 |
| Sep 15, 2026 | 26.95 | 27.24 | 26.88 | 27.22 | 26.97 | 1.15% | 31,450 |
| Sep 14, 2026 | 26.80 | 27.25 | 26.79 | 26.91 | 26.66 | 0.41% | 36,579 |
| Sep 11, 2026 | 27.00 | 27.19 | 26.70 | 26.80 | 26.56 | -0.56% | 23,861 |
| Sep 10, 2026 | 26.68 | 26.95 | 26.59 | 26.95 | 26.70 | 0.60% | 21,360 |
| Sep 9, 2026 | 26.54 | 27.19 | 26.48 | 26.79 | 26.55 | 0.19% | 37,018 |
| Sep 8, 2026 | 27.08 | 27.08 | 26.69 | 26.74 | 26.50 | -1.56% | 23,716 |
| Sep 4, 2026 | 26.75 | 27.17 | 26.75 | 27.17 | 26.92 | 0.99% | 20,429 |
| Sep 3, 2026 | 26.75 | 27.12 | 26.75 | 26.90 | 26.65 | 0.60% | 16,598 |
| Sep 2, 2026 | 26.31 | 27.00 | 26.31 | 26.74 | 26.50 | 2.06% | 47,406 |
| Sep 1, 2026 | 26.38 | 26.95 | 26.06 | 26.20 | 25.96 | -0.57% | 34,331 |
| Aug 31, 2026 | 26.49 | 26.49 | 26.06 | 26.35 | 26.11 | -0.30% | 30,631 |
| Aug 28, 2026 | 26.47 | 26.76 | 26.41 | 26.43 | 26.19 | 0.23% | 28,447 |
| Aug 27, 2026 | 26.25 | 26.48 | 25.97 | 26.37 | 26.13 | 0.15% | 37,807 |
| Aug 26, 2026 | 26.35 | 26.47 | 26.21 | 26.33 | 26.09 | -0.30% | 34,085 |
| Aug 25, 2026 | 26.51 | 26.52 | 26.20 | 26.41 | 26.17 | -0.30% | 27,377 |
| Aug 24, 2026 | 26.37 | 26.80 | 26.30 | 26.49 | 26.25 | 0.46% | 36,230 |
| Aug 21, 2026 | 26.40 | 26.60 | 25.92 | 26.37 | 26.13 | 0.46% | 171,498 |