Northeast Bank - Common Stock (NBN)

133.59
+1.36 (1.03%)
NASDAQ· Last Trade: Sep 15th, 5:33 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Northeast Bank - Common Stock (NBN)

DateOpenHighLowCloseVolumeAdjusted Close
9/14/2026132.12134.35131.21132.23126,927132.23
9/11/2026133.20134.82131.60132.64119,403132.64
9/10/2026128.60131.47127.65131.2285,849131.22
9/09/2026128.64130.28127.75128.9896,011128.98
9/08/2026132.62132.97129.73129.90121,624129.90
9/04/2026130.41133.11130.41132.8673,296132.86
9/03/2026130.39132.16128.96131.7395,185131.73
9/02/2026125.79129.79125.11129.5585,456129.55
9/01/2026126.15127.28124.02124.6583,255124.65
8/31/2026128.00128.91125.81126.15116,838126.15
8/28/2026130.01131.82128.90129.23133,574129.23
8/27/2026128.41130.65125.83130.2183,600130.21
8/26/2026128.32130.19127.60129.86119,140129.86
8/25/2026130.06130.10127.57127.5752,674127.57
8/24/2026130.06132.28129.28129.5382,737129.53
8/21/2026130.19131.39128.97130.50138,406130.50
8/20/2026128.36129.93127.98128.5682,649128.56
8/19/2026136.06137.63129.14129.30135,981129.30
8/18/2026133.80135.76133.80135.0290,593135.02
8/17/2026135.00135.60133.40134.0192,629134.01
8/14/2026136.78137.48133.83134.9274,729134.92
8/13/2026135.50136.67135.07136.1574,652136.15
8/12/2026135.66136.61134.10134.3189,241134.31
8/11/2026134.40135.95132.89134.64107,921134.64
8/10/2026132.68134.65131.78133.82159,989133.82
8/07/2026133.08134.14131.35133.4497,876133.43
8/06/2026133.53135.28132.70133.57122,713133.56
8/05/2026135.29135.58133.39133.6284,434133.61
8/04/2026133.61135.93132.70135.3283,090135.31
8/03/2026126.95132.96123.50132.39122,928132.38
7/31/2026123.49124.85121.34124.17113,414124.16
7/30/2026122.17125.53122.17122.9091,338122.89
7/29/2026126.66127.75120.81121.18185,743121.17
7/28/2026133.13137.25124.63126.46236,937126.45
7/27/2026132.99140.00132.05133.11213,746133.10
7/24/2026128.82131.30126.55129.2492,889129.23
7/23/2026126.68128.21125.45127.8276,065127.81
7/22/2026131.25132.00127.02128.61113,081128.60
7/21/2026131.21132.44129.38131.79137,271131.78
7/20/2026132.63134.60129.80130.64141,133130.63
7/17/2026134.63135.15126.82132.48147,377132.47
7/16/2026132.26136.81131.10136.31136,056136.30
7/15/2026129.79133.72129.79131.8570,940131.84
7/14/2026130.65133.00129.41129.6696,131129.65
7/13/2026131.55132.65129.67131.20107,939131.19
7/10/2026130.98132.35130.00131.89118,595131.88
7/09/2026129.55131.48128.19130.68116,535130.67
7/08/2026131.25131.39127.84128.00118,021127.99
7/07/2026135.72135.90132.67132.67143,759132.66
7/06/2026134.48136.48132.47135.91138,889135.90
7/02/2026137.76138.55132.66134.48122,894134.47
7/01/2026132.53137.59132.35137.51184,470137.50
6/30/2026132.33133.28130.85132.53130,229132.52
6/29/2026132.37133.25130.47133.06105,328133.05
6/26/2026130.90134.15128.39132.78296,076132.77
6/25/2026129.06131.48127.78130.25158,691130.24
6/24/2026128.00129.41127.16128.48107,306128.47
6/23/2026128.15129.50127.73127.99191,462127.98
6/22/2026126.28129.00124.36128.01133,603128.00
6/18/2026126.35128.75124.37126.49189,698126.48
6/17/2026127.49129.78123.52124.66193,005124.65
6/16/2026127.00129.77126.44127.91141,820127.90