Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Northeast Bank - Common Stock (NBN)

124.00
-5.20 (-4.02%)
NASDAQ · Last Trade: Apr 29th, 5:38 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Northeast Bank - Common Stock (NBN)

DateOpenHighLowCloseVolumeAdjusted Close
4/28/2026128.52135.62127.68129.20269,307129.20
4/27/2026119.77125.22119.77123.57133,718123.57
4/24/2026121.50121.80119.39119.77129,322119.77
4/23/2026121.41123.00119.30121.9978,457121.99
4/22/2026122.67123.48120.81121.2170,366121.21
4/21/2026124.65124.66121.61122.3682,216122.36
4/20/2026123.95125.10122.28124.4754,152124.47
4/17/2026122.38127.00121.67124.1598,668124.15
4/16/2026122.90124.32117.88120.9671,115120.96
4/15/2026122.97124.64121.38123.3498,553123.34
4/14/2026123.50123.50120.75123.15107,007123.15
4/13/2026123.13124.50121.42123.55102,627123.55
4/10/2026124.40124.93122.30123.90111,831123.90
4/09/2026120.39125.08120.09124.52202,612124.52
4/08/2026121.20123.41119.97120.56122,491120.56
4/07/2026116.72118.45115.68118.0394,006118.03
4/06/2026115.51117.51114.28116.8289,929116.82
4/02/2026113.68116.44112.26116.2983,929116.29
4/01/2026112.37115.79112.37115.0468,510115.04
3/31/2026111.29112.79109.25112.37165,183112.37
3/30/2026109.37110.60108.40109.99132,803109.99
3/27/2026108.75109.98106.57108.80105,985108.80
3/26/2026108.04109.52107.96109.10113,007109.10
3/25/2026111.33111.96108.41109.3177,112109.31
3/24/2026107.33110.96106.40110.20126,908110.20
3/23/2026108.98111.23107.59107.82239,223107.82
3/20/2026107.83109.08105.51106.34224,259106.34
3/19/2026105.57108.20105.02107.66107,553107.66
3/18/2026107.60109.06106.00106.69111,886106.69
3/17/2026110.49114.30108.53108.86114,111108.86
3/16/2026109.67112.18109.27109.6992,150109.69
3/13/2026109.70111.14108.23109.17118,790109.17
3/12/2026105.87110.71105.56108.80145,301108.80
3/11/2026107.04110.78107.04108.43130,679108.43
3/10/2026106.88113.14106.88108.17186,008108.17
3/09/2026104.41108.90103.80106.88172,487106.88
3/06/2026106.01107.64104.24106.1497,735106.14
3/05/2026110.78110.79108.18109.1862,284109.18
3/04/2026112.78113.69111.11111.1495,717111.14
3/03/2026111.05112.29109.13111.4476,016111.44
3/02/2026110.27113.33110.26112.9564,000112.95
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
2/10/2026123.88124.86119.40120.79178,527120.79
2/09/2026125.11125.85122.92124.34105,383124.34
2/06/2026122.91125.89122.53125.34115,070125.34
2/05/2026121.00123.68118.94121.80114,859121.80
2/04/2026123.00126.25121.43122.2993,915122.29
2/03/2026119.31122.79119.31122.4366,262122.43
2/02/2026115.23120.29113.58119.1487,992119.14
1/30/2026116.47117.45109.57115.23111,025115.23