Northeast Bank - Common Stock (NBN)

126.49
+1.83 (1.47%)
NASDAQ· Last Trade: Jun 21st, 12:42 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Northeast Bank - Common Stock (NBN)

DateOpenHighLowCloseVolumeAdjusted Close
6/18/2026126.35128.75124.37126.49189,698126.49
6/17/2026127.49129.78123.52124.66193,005124.66
6/16/2026127.00129.77126.44127.91141,820127.91
6/15/2026131.91142.31125.67126.14162,526126.14
6/12/2026129.32130.88122.72129.92129,273129.92
6/11/2026127.15129.22125.08128.69149,347128.69
6/10/2026125.82129.44120.58126.80147,418126.80
6/09/2026121.27124.65121.27124.32175,698124.32
6/08/2026120.18121.80117.47120.47195,566120.47
6/05/2026120.82121.69119.08119.29147,066119.29
6/04/2026119.30122.30119.17120.88113,546120.88
6/03/2026120.18120.29114.50118.00165,609118.00
6/02/2026120.87123.40119.34121.2299,674121.22
6/01/2026124.81124.83119.41121.66265,823121.66
5/29/20260.01126.83123.81125.74132,975125.74
5/28/2026124.62125.15121.43124.05168,581124.05
5/27/2026126.64128.38124.50124.98233,859124.98
5/26/2026124.79127.50124.79126.64140,094126.64
5/22/2026124.32125.80123.13123.50107,046123.50
5/21/2026121.65124.39119.78124.27199,941124.27
5/20/2026118.42121.95116.38121.95269,965121.95
5/19/2026118.23118.38116.75117.57100,930117.57
5/18/2026116.12119.28116.12118.2388,268118.23
5/15/2026118.12122.50114.10115.18107,497115.18
5/14/2026118.61121.30118.21118.3287,107118.32
5/13/2026120.94121.58117.59118.6190,862118.61
5/12/2026123.33123.79119.82121.7477,480121.74
5/11/2026124.65124.65122.51123.3494,186123.33
5/08/2026126.41126.48123.24124.6585,798124.64
5/07/2026128.19129.65125.13125.6380,020125.62
5/06/2026128.60130.00123.81127.9993,319127.98
5/05/2026124.47128.16122.85126.6276,498126.61
5/04/2026124.44126.47123.13123.2776,597123.26
5/01/2026124.15126.19122.35125.1052,768125.09
4/30/2026123.32125.47123.02124.35118,500124.34
4/29/2026130.30133.05122.74124.00244,459123.99
4/28/2026128.52135.62127.68129.20269,307129.19
4/27/2026119.77125.22119.77123.57133,718123.56
4/24/2026121.50121.80119.39119.77129,322119.76
4/23/2026121.41123.00119.30121.9978,457121.98
4/22/2026122.67123.48120.81121.2170,366121.20
4/21/2026124.65124.66121.61122.3682,216122.35
4/20/2026123.95125.10122.28124.4754,152124.46
4/17/2026122.38127.00121.67124.1598,668124.14
4/16/2026122.90124.32117.88120.9671,115120.95
4/15/2026122.97124.64121.38123.3498,553123.33
4/14/2026123.50123.50120.75123.15107,007123.14
4/13/2026123.13124.50121.42123.55102,627123.54
4/10/2026124.40124.93122.30123.90111,831123.89
4/09/2026120.39125.08120.09124.52202,612124.51
4/08/2026121.20123.41119.97120.56122,491120.55
4/07/2026116.72118.45115.68118.0394,006118.02
4/06/2026115.51117.51114.28116.8289,929116.81
4/02/2026113.68116.44112.26116.2983,929116.28
4/01/2026112.37115.79112.37115.0468,510115.03
3/31/2026111.29112.79109.25112.37165,183112.36
3/30/2026109.37110.60108.40109.99132,803109.98
3/27/2026108.75109.98106.57108.80105,985108.79
3/26/2026108.04109.52107.96109.10113,007109.09
3/25/2026111.33111.96108.41109.3177,112109.30
3/24/2026107.33110.96106.40110.20126,908110.19
3/23/2026108.98111.23107.59107.82239,223107.81