Northeast Bank - Common Stock (NBN)

112.95
+2.07 (1.87%)
NASDAQ · Last Trade: Mar 2nd, 4:45 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Northeast Bank - Common Stock (NBN)

DateOpenHighLowCloseVolumeAdjusted Close
2/27/2026113.78113.78110.23110.88119,346110.88
2/26/2026114.75115.99112.89115.86121,581115.86
2/25/2026114.01117.43113.13115.5080,949115.50
2/24/2026113.14114.00109.79112.70100,731112.70
2/23/2026116.36117.20110.78112.81121,121112.81
2/20/2026116.43117.67114.19116.6299,630116.62
2/19/2026116.00117.54115.00116.8297,454116.82
2/18/2026120.27122.40116.24117.04100,411117.04
2/17/2026120.62123.03119.73120.52115,192120.52
2/13/2026120.28122.26117.02120.5480,868120.54
2/12/2026121.91121.91118.69120.4770,068120.47
2/11/2026121.94123.05119.95121.1991,687121.19
2/10/2026123.88124.86119.40120.79178,527120.78
2/09/2026125.11125.85122.92124.34105,383124.33
2/06/2026122.91125.89122.53125.34115,070125.33
2/05/2026121.00123.68118.94121.80114,859121.79
2/04/2026123.00126.25121.43122.2993,915122.28
2/03/2026119.31122.79119.31122.4366,262122.42
2/02/2026115.23120.29113.58119.1487,992119.13
1/30/2026116.47117.45109.57115.23111,025115.22
1/29/2026114.22117.15111.71117.1582,419117.14
1/28/2026110.75116.00110.75114.29117,597114.28
1/27/2026111.75111.75106.38110.04219,658110.03
1/26/2026114.13115.47112.86114.2586,752114.24
1/23/2026119.27120.44113.14114.1392,627114.12
1/22/2026118.84121.47118.40120.2574,888120.24
1/21/2026114.36119.95114.36117.9693,416117.95
1/20/2026112.50115.46112.50113.4470,448113.43
1/16/2026115.05117.28114.19114.19138,225114.18
1/15/2026112.60116.39112.17115.52182,224115.51
1/14/2026108.48112.67107.79112.02138,390112.01
1/13/2026108.58109.13106.81108.4869,249108.47
1/12/2026107.05109.31105.20108.40132,477108.39
1/09/2026112.22113.06107.81108.04180,638108.03
1/08/2026106.12113.47106.12112.22104,782112.21
1/07/2026107.45108.30105.19106.75110,178106.74
1/06/2026106.51107.76104.56107.59174,227107.58
1/05/2026102.63106.69102.63106.36146,273106.35
1/02/2026104.22105.00102.41102.8697,264102.85
12/31/2025104.79105.90103.41103.93190,180103.92
12/30/2025105.52106.00102.97105.02152,007105.01
12/29/2025106.70107.00104.95105.9045,285105.89
12/26/2025108.15108.15105.34106.0159,912106.00
12/24/2025106.23107.88106.01107.8048,119107.79
12/23/2025107.00108.00106.02106.65124,332106.64
12/22/2025107.66108.45106.28107.45100,007107.44
12/19/2025108.99110.23106.61107.14203,599107.13
12/18/2025103.23111.51103.00109.41132,993109.40
12/17/2025100.95102.96100.45100.72109,634100.71
12/16/2025100.07101.9898.81101.2393,364101.22
12/15/2025100.44100.4598.14100.16104,019100.15
12/12/202599.23100.5898.8099.24189,62399.23
12/11/202597.56100.6597.0099.32189,79899.31
12/10/202594.0898.0293.8397.71115,02597.70
12/09/202593.4895.0092.5493.8090,20793.79
12/08/202592.0693.7392.0093.1847,42393.17
12/05/202592.0392.7091.1692.1346,99492.12
12/04/202591.5193.1490.7492.5949,16192.58
12/03/202589.5092.2189.4592.2156,32892.20