Skip to main content

Northeast Bank - Common Stock (NQ:NBN)

84.53 +0.03 (+0.04%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 10, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 09, 2025 83.19 84.77 83.19 84.50 93,147 +1.32(+1.59%)
Jun 06, 2025 81.49 83.50 81.49 83.18 72,111 +2.53(+3.14%)
Jun 05, 2025 81.04 81.20 79.79 80.65 75,681 +0.04(+0.05%)
Jun 04, 2025 81.25 81.88 79.05 80.61 62,434 -0.93(-1.14%)
Jun 03, 2025 81.76 82.62 81.39 81.54 52,239 -0.24(-0.29%)
Jun 02, 2025 84.00 84.00 81.69 81.78 33,046 -2.05(-2.45%)
May 30, 2025 83.70 84.11 83.14 83.83 44,726 -0.37(-0.44%)
May 29, 2025 83.20 84.20 83.20 84.20 30,275 +0.62(+0.74%)
May 28, 2025 85.76 86.79 83.38 83.58 52,580 -2.12(-2.47%)
May 27, 2025 83.00 86.22 82.50 85.70 51,098 +3.80(+4.64%)
May 23, 2025 82.23 82.78 81.63 81.90 39,609 -1.10(-1.33%)
May 22, 2025 83.30 83.99 82.63 83.00 43,299 -0.40(-0.48%)
May 21, 2025 84.57 85.74 83.26 83.40 28,540 -1.85(-2.17%)
May 20, 2025 84.81 85.84 84.81 85.25 28,959 -0.29(-0.34%)
May 19, 2025 85.07 85.57 83.04 85.54 41,977 +0.13(+0.15%)
May 16, 2025 85.83 86.36 84.62 85.41 36,234 -0.92(-1.07%)
May 15, 2025 86.12 87.31 85.94 86.33 28,433 +0.29(+0.34%)
May 14, 2025 86.57 87.76 86.03 86.04 24,964 -1.04(-1.19%)
May 13, 2025 87.57 88.85 86.87 87.08 24,416 -0.26(-0.30%)
May 12, 2025 87.42 90.54 86.88 87.34 37,982 +2.75(+3.25%)
May 09, 2025 88.04 88.04 84.00 84.59 49,056 -0.55(-0.65%)
May 08, 2025 83.60 86.01 83.19 85.14 51,823 +2.24(+2.70%)
May 07, 2025 84.28 85.17 82.61 82.90 27,991 -0.56(-0.67%)
May 06, 2025 82.86 84.87 81.94 83.46 43,938 +0.28(+0.34%)
May 05, 2025 82.54 85.99 82.54 83.18 35,910 -0.38(-0.45%)
May 02, 2025 82.91 85.31 82.39 83.56 38,143 +1.54(+1.88%)
May 01, 2025 82.52 83.49 79.04 82.02 60,938 -0.79(-0.95%)
Apr 30, 2025 87.03 88.46 82.54 82.81 49,628 -7.18(-7.98%)
Apr 29, 2025 92.35 92.35 89.23 89.99 56,926 -2.41(-2.61%)
Apr 28, 2025 91.44 92.76 90.93 92.40 34,672 +1.31(+1.44%)
Apr 25, 2025 91.33 91.91 89.82 91.09 24,136 -0.86(-0.94%)
Apr 24, 2025 89.55 91.95 88.51 91.95 34,506 +1.68(+1.86%)
Apr 23, 2025 92.19 94.34 86.85 90.27 27,446 -0.10(-0.11%)
Apr 22, 2025 87.62 90.65 87.62 90.37 26,257 +3.67(+4.23%)
Apr 21, 2025 88.41 88.89 86.28 86.70 38,255 -2.35(-2.64%)
Apr 17, 2025 87.56 89.99 87.56 89.05 47,423 +1.59(+1.82%)
Apr 16, 2025 87.70 88.22 86.03 87.46 36,324 +0.05(+0.06%)
Apr 15, 2025 84.50 87.46 84.50 87.41 31,822 +2.56(+3.02%)
Apr 14, 2025 83.68 85.21 82.49 84.85 35,436 +2.05(+2.48%)
Apr 11, 2025 82.19 83.15 80.25 82.80 42,972 +0.41(+0.50%)
Apr 10, 2025 85.27 86.16 80.85 82.39 58,977 -4.97(-5.69%)
Apr 09, 2025 82.15 90.73 81.77 87.36 45,906 +3.66(+4.37%)
Apr 08, 2025 86.96 88.09 81.98 83.70 45,118 -0.76(-0.90%)
Apr 07, 2025 80.53 84.73 80.00 84.46 68,638 +2.75(+3.37%)
Apr 04, 2025 79.88 82.60 78.16 81.71 55,622 -1.55(-1.86%)
Apr 03, 2025 87.11 90.16 83.18 83.26 55,074 -8.17(-8.93%)
Apr 02, 2025 89.56 91.50 89.56 91.43 43,763 +0.55(+0.61%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.